电连技术(300679)股票行情
电连技术(300679)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 47.22 | 47.54 | 0.18 | 0.38% | 46.69 | 48.05 | 48797 | 23220.20 | 1.36% | 0.00 |
| 2025-12-11 | 47.70 | 47.36 | -0.36 | -0.75% | 47.24 | 48.50 | 48687 | 23280.38 | 1.36% | 0.00 |
| 2025-12-10 | 47.76 | 47.72 | 0.31 | 0.65% | 46.65 | 47.98 | 50400 | 23859.40 | 1.40% | 0.00 |
| 2025-12-09 | 47.28 | 47.41 | 0.11 | 0.23% | 46.92 | 47.67 | 43799 | 20728.16 | 1.22% | 0.00 |
| 2025-12-08 | 47.00 | 47.30 | 0.27 | 0.57% | 46.82 | 47.50 | 38469 | 18151.17 | 1.07% | 0.00 |
| 2025-12-05 | 46.30 | 47.03 | 0.73 | 1.58% | 45.82 | 47.09 | 31858 | 14835.42 | 0.89% | 0.00 |
| 2025-12-04 | 46.56 | 46.30 | -0.31 | -0.67% | 46.01 | 47.16 | 25380 | 11768.92 | 0.71% | 0.00 |
| 2025-12-03 | 46.97 | 46.61 | -0.17 | -0.36% | 46.35 | 47.35 | 30706 | 14344.79 | 0.85% | 0.00 |
| 2025-12-02 | 47.51 | 46.78 | -0.84 | -1.76% | 46.75 | 47.80 | 36632 | 17261.04 | 1.02% | 0.00 |
| 2025-12-01 | 47.18 | 47.62 | 0.44 | 0.93% | 46.86 | 48.00 | 54670 | 26012.69 | 1.52% | 0.00 |
| 2025-11-28 | 46.90 | 47.18 | 0.33 | 0.70% | 46.71 | 47.89 | 35904 | 16952.73 | 1.00% | 0.00 |
| 2025-11-27 | 46.26 | 46.85 | 0.59 | 1.28% | 46.26 | 47.41 | 43503 | 20427.59 | 1.21% | 1.00 |
| 2025-11-26 | 46.66 | 46.26 | -0.40 | -0.86% | 46.12 | 47.64 | 48522 | 22676.45 | 1.35% | 0.00 |
| 2025-11-25 | 46.44 | 46.66 | 0.24 | 0.52% | 46.44 | 47.74 | 41629 | 19636.67 | 1.16% | 0.00 |
| 2025-11-24 | 45.08 | 46.42 | 1.42 | 3.16% | 44.90 | 47.22 | 59472 | 27464.76 | 1.66% | 0.00 |
| 2025-11-21 | 45.81 | 45.00 | -1.04 | -2.26% | 44.92 | 46.35 | 45131 | 20546.94 | 1.26% | 0.00 |
| 2025-11-20 | 47.10 | 46.04 | -0.81 | -1.73% | 45.90 | 47.37 | 42995 | 19931.91 | 1.20% | 0.00 |
| 2025-11-19 | 47.58 | 46.85 | -0.75 | -1.58% | 46.41 | 47.77 | 33027 | 15477.91 | 0.92% | 1.00 |
| 2025-11-18 | 47.38 | 47.60 | 0.20 | 0.42% | 46.92 | 47.86 | 33661 | 15965.14 | 0.94% | 0.00 |
| 2025-11-17 | 47.51 | 47.40 | -0.51 | -1.06% | 46.86 | 47.96 | 39751 | 18846.29 | 1.11% | 0.00 |
| 2025-11-14 | 48.20 | 47.91 | -0.83 | -1.70% | 47.88 | 48.64 | 29421 | 14170.19 | 0.82% | 0.00 |
| 2025-11-13 | 47.93 | 48.74 | 0.81 | 1.69% | 47.58 | 48.88 | 42120 | 20398.32 | 1.17% | 0.00 |
| 2025-11-12 | 47.75 | 47.93 | 0.21 | 0.44% | 47.39 | 48.81 | 47562 | 22923.49 | 1.32% | 0.00 |
| 2025-11-11 | 48.98 | 47.72 | -1.05 | -2.15% | 47.31 | 49.11 | 67770 | 32527.38 | 1.89% | 0.00 |
| 2025-11-10 | 49.50 | 48.77 | -0.91 | -1.83% | 48.50 | 49.85 | 56236 | 27418.74 | 1.57% | 0.00 |
| 2025-11-07 | 49.82 | 49.68 | -0.55 | -1.09% | 49.48 | 50.47 | 37924 | 18904.45 | 1.06% | 0.00 |
| 2025-11-06 | 50.20 | 50.23 | 0.23 | 0.46% | 49.21 | 50.89 | 59291 | 29477.63 | 1.65% | 0.00 |
| 2025-11-05 | 48.78 | 50.00 | 0.54 | 1.09% | 48.28 | 50.60 | 61310 | 30642.90 | 1.71% | 0.00 |
| 2025-11-04 | 51.05 | 49.46 | -1.63 | -3.19% | 48.80 | 51.35 | 68855 | 34145.88 | 1.92% | 0.00 |
| 2025-11-03 | 50.40 | 51.09 | 0.71 | 1.41% | 49.60 | 51.13 | 55434 | 27981.65 | 1.54% | 0.00 |
| 2025-10-31 | 51.00 | 50.38 | -0.63 | -1.24% | 50.16 | 51.84 | 59152 | 30059.18 | 1.65% | 0.00 |
| 2025-10-30 | 52.91 | 51.01 | -1.90 | -3.59% | 50.90 | 52.97 | 71479 | 36768.66 | 1.99% | 0.00 |
| 2025-10-29 | 52.19 | 52.91 | 0.56 | 1.07% | 52.11 | 53.17 | 61908 | 32703.73 | 1.72% | 0.00 |
| 2025-10-28 | 51.80 | 52.35 | 0.20 | 0.38% | 51.21 | 52.99 | 80937 | 42170.04 | 2.25% | 0.00 |
| 2025-10-27 | 51.80 | 52.15 | 0.81 | 1.58% | 51.58 | 53.00 | 86182 | 45019.49 | 2.40% | 0.00 |
| 2025-10-24 | 50.54 | 51.34 | 0.81 | 1.60% | 50.42 | 51.67 | 66282 | 33833.62 | 1.85% | 0.00 |
| 2025-10-23 | 52.39 | 50.53 | -1.93 | -3.68% | 48.91 | 52.46 | 104772 | 52392.84 | 2.92% | 0.00 |
| 2025-10-22 | 50.00 | 52.46 | 1.59 | 3.13% | 49.80 | 53.65 | 132399 | 69573.96 | 3.69% | 0.10 |
| 2025-10-21 | 49.08 | 50.87 | 1.77 | 3.60% | 49.08 | 50.88 | 77905 | 38894.30 | 2.17% | 1.00 |
| 2025-10-20 | 48.93 | 49.10 | 0.92 | 1.91% | 48.51 | 50.09 | 58294 | 28723.71 | 1.62% | 0.00 |
| 2025-10-17 | 50.06 | 48.18 | -1.78 | -3.56% | 48.11 | 50.07 | 72395 | 35365.23 | 2.02% | 0.00 |
| 2025-10-16 | 51.05 | 49.96 | -1.27 | -2.48% | 49.61 | 51.50 | 87193 | 44003.20 | 2.43% | 0.00 |
| 2025-10-15 | 51.65 | 51.23 | -0.17 | -0.33% | 49.70 | 51.67 | 109490 | 55422.51 | 3.05% | 0.00 |
| 2025-10-14 | 56.89 | 51.40 | -5.19 | -9.17% | 51.13 | 57.19 | 175381 | 93566.60 | 4.88% | 0.00 |
| 2025-10-13 | 57.00 | 56.59 | -2.28 | -3.87% | 55.00 | 57.47 | 94759 | 53318.11 | 2.64% | 0.00 |
| 2025-10-10 | 58.30 | 58.87 | 0.57 | 0.98% | 57.52 | 61.48 | 122911 | 72925.23 | 3.42% | 0.00 |
| 2025-10-09 | 57.05 | 58.30 | 1.30 | 2.28% | 57.05 | 58.70 | 81207 | 47227.98 | 2.26% | 0.00 |
| 2025-09-30 | 57.42 | 57.00 | -0.42 | -0.73% | 55.86 | 58.08 | 76359 | 43254.99 | 2.13% | 3.00 |
| 2025-09-29 | 56.01 | 57.42 | 1.12 | 1.99% | 55.66 | 57.67 | 83485 | 47436.66 | 2.32% | 0.00 |
| 2025-09-26 | 58.73 | 56.30 | -2.90 | -4.90% | 56.00 | 58.73 | 93738 | 53643.16 | 2.61% | 0.00 |
| 2025-09-25 | 58.80 | 59.20 | -0.10 | -0.17% | 58.28 | 60.45 | 92406 | 54660.64 | 2.57% | 0.00 |
| 2025-09-24 | 56.97 | 59.30 | 2.33 | 4.09% | 56.51 | 59.30 | 114544 | 66446.66 | 3.19% | 2.00 |
| 2025-09-23 | 56.99 | 56.97 | -0.03 | -0.05% | 55.18 | 58.09 | 102979 | 58060.80 | 2.87% | 0.00 |
| 2025-09-22 | 58.96 | 57.00 | -1.71 | -2.91% | 56.07 | 58.98 | 121092 | 69106.21 | 3.37% | 0.00 |
| 2025-09-19 | 57.36 | 58.71 | 1.35 | 2.35% | 56.50 | 59.80 | 134615 | 77926.62 | 3.75% | 0.00 |
| 2025-09-18 | 57.85 | 57.36 | -2.09 | -3.52% | 56.36 | 60.39 | 209958 | 122276.05 | 5.85% | 1.00 |
| 2025-09-17 | 57.45 | 59.45 | 3.01 | 5.33% | 57.23 | 59.95 | 281706 | 165862.83 | 7.84% | 0.00 |
| 2025-09-16 | 52.91 | 56.44 | 3.53 | 6.67% | 52.06 | 56.98 | 243404 | 133066.83 | 6.78% | 2.00 |
| 2025-09-15 | 51.79 | 52.91 | 1.17 | 2.26% | 51.41 | 55.00 | 205467 | 109603.19 | 5.72% | 0.00 |
| 2025-09-12 | 51.00 | 51.74 | -0.06 | -0.12% | 50.95 | 52.80 | 132110 | 68698.84 | 3.68% | 0.00 |
| 2025-09-11 | 50.70 | 51.80 | 1.50 | 2.98% | 50.33 | 51.89 | 215753 | 110415.78 | 6.01% | 245.00 |
| 2025-09-10 | 47.50 | 50.30 | 2.85 | 6.01% | 47.22 | 50.85 | 217271 | 107573.81 | 6.05% | 3.00 |
| 2025-09-09 | 48.13 | 47.45 | -1.09 | -2.25% | 47.08 | 48.30 | 66424 | 31644.36 | 1.85% | 0.00 |
| 2025-09-08 | 47.84 | 48.54 | 0.84 | 1.76% | 47.39 | 49.59 | 97361 | 47313.46 | 2.71% | 0.00 |
| 2025-09-05 | 46.67 | 47.70 | 0.70 | 1.49% | 45.66 | 47.80 | 126063 | 59236.70 | 3.51% | 0.00 |
| 2025-09-04 | 47.05 | 47.00 | 0.17 | 0.36% | 46.00 | 49.44 | 132939 | 63714.75 | 3.70% | 0.00 |
| 2025-09-03 | 47.68 | 46.83 | -0.80 | -1.68% | 46.80 | 48.50 | 87082 | 41523.84 | 2.42% | 0.00 |
| 2025-09-02 | 49.84 | 47.63 | -2.12 | -4.26% | 47.11 | 50.40 | 156515 | 75531.20 | 4.36% | 0.00 |
| 2025-09-01 | 50.81 | 49.75 | -1.04 | -2.05% | 49.50 | 51.15 | 130077 | 65047.02 | 3.62% | 2.00 |
| 2025-08-29 | 52.00 | 50.79 | -1.21 | -2.33% | 50.14 | 52.00 | 144056 | 73134.80 | 4.01% | 0.00 |
| 2025-08-28 | 52.00 | 52.00 | 0.34 | 0.66% | 50.51 | 53.00 | 188421 | 97517.87 | 5.25% | 2.00 |
| 2025-08-27 | 50.53 | 51.66 | 1.00 | 1.97% | 50.50 | 53.97 | 271287 | 142767.61 | 7.55% | 0.00 |
| 2025-08-26 | 50.00 | 50.66 | 0.39 | 0.78% | 49.40 | 51.11 | 157819 | 79464.28 | 4.39% | 0.00 |
| 2025-08-25 | 50.00 | 50.27 | 0.19 | 0.38% | 49.50 | 50.94 | 148775 | 74567.91 | 4.14% | 7.00 |
| 2025-08-22 | 49.63 | 50.08 | -0.14 | -0.28% | 49.00 | 51.04 | 160389 | 80224.30 | 4.47% | 5.00 |
| 2025-08-21 | 51.59 | 50.22 | -0.89 | -1.74% | 49.98 | 51.60 | 143812 | 72636.23 | 4.00% | 0.00 |
| 2025-08-20 | 48.80 | 51.11 | 2.18 | 4.46% | 48.68 | 51.28 | 198203 | 99514.44 | 5.52% | 86.00 |
| 2025-08-19 | 48.30 | 48.93 | 0.56 | 1.16% | 48.04 | 49.59 | 147658 | 72071.22 | 4.11% | 0.00 |
| 2025-08-18 | 47.41 | 48.37 | 1.22 | 2.59% | 47.11 | 48.73 | 150035 | 72108.59 | 4.18% | 0.00 |
| 2025-08-15 | 46.13 | 47.15 | 1.01 | 2.19% | 45.88 | 48.15 | 150108 | 70824.41 | 4.18% | 3.00 |
深证大盘股票行情在线 K线走势图
电连技术(300679)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
