电连技术

300679
🏛️ 中国 →
56.30
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 56.55 56.93 56.51 56.92 390.0K
09:35 56.91 57.31 56.88 57.31 252.2K
09:40 57.30 57.55 57.22 57.44 328.2K
09:45 57.42 57.80 57.16 57.78 517.8K
09:50 57.75 58.00 57.45 57.59 593.4K
09:55 57.59 57.91 57.36 57.88 349.2K
10:00 57.77 57.80 57.33 57.37 187.7K
10:05 57.37 57.58 57.09 57.09 144.7K
10:10 57.09 57.29 57.00 57.27 123.3K
10:15 57.27 57.46 57.15 57.43 102.7K
10:20 57.38 57.56 57.37 57.45 47.4K
10:25 57.45 57.77 57.44 57.59 185.7K
10:30 57.67 57.69 57.15 57.30 84.5K
10:35 57.31 57.35 57.10 57.10 84.7K
10:40 57.11 57.27 57.03 57.06 130.4K
10:45 57.06 57.14 57.03 57.10 85.4K
10:50 57.10 57.52 57.09 57.52 87.8K
10:55 57.57 57.59 57.38 57.57 101.5K
11:00 57.57 57.60 57.30 57.37 110.7K
11:05 57.40 57.40 57.20 57.23 55.2K
11:10 57.24 57.40 57.22 57.39 52.6K
11:15 57.40 57.62 57.35 57.62 176.1K
11:20 57.63 58.26 57.54 58.07 558.0K
11:25 58.11 58.50 58.04 58.20 567.6K
11:30 58.20 58.20 58.20 58.20 0.2K
13:00 58.21 58.21 57.80 57.80 225.1K
13:05 57.81 57.90 57.71 57.86 115.9K
13:10 57.85 57.85 57.50 57.52 110.0K
13:15 57.52 57.69 57.51 57.69 106.6K
13:20 57.69 57.96 57.69 57.92 156.2K
13:25 57.92 57.98 57.80 57.89 130.5K
13:30 57.89 58.03 57.80 57.94 104.5K
13:35 57.89 58.36 57.88 58.00 343.7K
13:40 58.02 58.02 57.76 57.82 158.6K
13:45 57.82 57.89 57.65 57.79 118.3K
13:50 57.80 57.85 57.71 57.78 100.8K
13:55 57.74 57.75 57.65 57.65 144.0K
14:00 57.70 57.79 57.65 57.69 82.5K
14:05 57.67 57.73 57.64 57.65 107.9K
14:10 57.64 57.77 57.60 57.69 129.1K
14:15 57.76 57.86 57.70 57.75 148.2K
14:20 57.75 58.15 57.65 58.07 315.4K
14:25 58.07 58.81 57.96 58.45 714.9K
14:30 58.45 58.50 58.18 58.46 295.8K
14:35 58.47 58.47 58.31 58.38 165.7K
14:40 58.42 59.16 58.29 59.02 905.6K
14:45 59.00 59.15 59.00 59.07 514.6K
14:50 59.03 59.23 58.96 59.22 558.8K
14:55 59.23 59.24 59.06 59.09 205.1K
15:40 59.30 59.30 59.30 59.30 179.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 58.73 58.73 56.00 56.30 9.4M
2025-09-25 58.80 60.45 58.28 59.20 9.2M
2025-09-24 56.97 59.30 56.51 59.30 11.5M
2025-09-23 56.99 58.09 55.18 56.97 10.3M
2025-09-22 58.96 58.98 56.07 57.00 12.1M
2025-09-19 57.36 59.80 56.50 58.71 13.5M
2025-09-18 57.85 60.39 56.36 57.36 21.0M
2025-09-17 57.45 59.95 57.23 59.45 28.2M
2025-09-16 52.91 56.98 52.06 56.44 24.3M
2025-09-15 51.79 55.00 51.41 52.91 20.5M
2025-09-12 51.00 52.80 50.95 51.74 13.2M
2025-09-11 50.70 51.89 50.33 51.80 21.6M
2025-09-10 47.50 50.85 47.22 50.30 21.7M
2025-09-09 48.13 48.30 47.08 47.45 6.6M
2025-09-08 47.84 49.59 47.39 48.54 9.7M
2025-09-05 46.67 47.80 45.66 47.70 12.6M
2025-09-04 47.05 49.44 46.00 47.00 13.3M
2025-09-03 47.68 48.50 46.80 46.83 8.7M
2025-09-02 49.84 50.40 47.11 47.63 15.7M
2025-09-01 50.81 51.15 49.50 49.75 13.0M
2025-08-29 52.00 52.00 50.14 50.79 14.4M
2025-08-28 52.00 53.00 50.51 52.00 18.8M
2025-08-27 50.53 53.97 50.50 51.66 27.1M
2025-08-26 50.00 51.11 49.40 50.66 15.8M
2025-08-25 50.00 50.94 49.50 50.27 14.9M
2025-08-22 49.63 51.04 49.00 50.08 16.0M
2025-08-21 51.59 51.60 49.98 50.22 14.4M
2025-08-20 48.80 51.28 48.68 51.11 19.8M
2025-08-19 48.30 49.59 48.04 48.93 14.8M
2025-08-18 47.41 48.73 47.11 48.37 15.0M
2025-08-15 46.13 48.15 45.88 47.15 15.0M
2025-08-14 47.56 47.65 45.88 46.14 14.8M
2025-08-13 47.55 48.29 47.40 47.56 12.3M
2025-08-12 47.46 47.49 47.01 47.48 6.2M
2025-08-11 47.09 47.89 46.88 47.35 8.5M
2025-08-08 48.55 48.59 46.80 47.21 11.8M
2025-08-07 49.50 49.86 48.26 48.34 10.5M
2025-08-06 48.50 48.93 47.95 48.92 9.6M
2025-08-05 49.16 49.16 48.32 48.67 8.5M
2025-08-04 49.00 49.44 48.28 49.16 9.5M
2025-08-01 48.42 51.15 47.65 49.53 16.0M
2025-07-31 49.75 49.86 48.44 48.65 15.3M
2025-07-30 46.69 51.00 46.49 50.05 24.0M
2025-07-29 46.41 46.80 45.51 46.76 10.9M
2025-07-28 45.66 46.60 45.20 46.31 10.6M
2025-07-25 45.60 46.07 44.80 45.64 10.3M
2025-07-24 44.70 45.59 44.60 45.45 8.6M
2025-07-23 43.99 45.51 43.76 44.56 11.1M
2025-07-22 44.50 44.99 43.80 44.18 7.3M
2025-07-21 44.51 44.70 44.00 44.59 6.8M
2025-07-18 44.99 45.50 44.47 44.63 9.3M
2025-07-17 43.39 44.74 43.39 44.65 10.9M
2025-07-16 42.71 44.88 42.12 43.57 11.9M
2025-07-15 42.80 43.17 42.20 42.52 7.1M
2025-07-14 42.72 43.18 42.32 42.96 5.5M
2025-07-11 42.82 43.11 42.47 42.72 5.9M
2025-07-10 43.30 43.48 42.60 42.90 5.8M
2025-07-09 43.97 44.12 43.19 43.30 5.3M
2025-07-08 42.65 44.15 42.61 43.96 8.9M
2025-07-07 43.51 43.51 42.41 42.64 8.0M
2025-07-04 44.77 44.77 43.55 43.69 8.4M
2025-07-03 44.36 45.16 44.35 44.83 6.6M
2025-07-02 45.75 45.76 44.10 44.32 9.4M
2025-07-01 45.20 46.20 44.81 45.97 8.5M
2025-06-30 45.14 45.74 44.72 45.38 9.6M
2025-06-27 43.41 45.90 43.15 45.03 15.7M
2025-06-26 44.00 44.43 43.27 43.33 8.5M
2025-06-25 44.03 44.55 43.05 43.91 10.5M
2025-06-24 41.85 44.99 41.62 43.97 16.6M
2025-06-23 41.30 42.15 41.20 41.66 5.4M
2025-06-20 42.18 42.43 41.61 41.66 4.9M
2025-06-19 43.06 43.36 42.06 42.18 6.6M
2025-06-18 42.95 43.68 42.31 43.32 7.0M
2025-06-17 44.15 44.46 42.91 43.22 6.8M
2025-06-16 43.40 44.58 43.20 44.26 7.9M
2025-06-13 44.65 45.64 43.58 43.69 20.5M
2025-06-12 45.32 46.32 44.80 45.06 10.9M
2025-06-11 44.91 47.52 44.66 45.66 12.8M
2025-06-10 44.90 45.39 43.91 44.33 6.3M
2025-06-09 43.93 45.83 43.70 45.10 7.8M
2025-06-06 45.00 45.11 43.73 43.94 7.5M
2025-06-05 43.93 45.34 43.80 45.03 8.2M
2025-06-04 44.35 44.85 43.81 43.90 6.5M
2025-06-03 43.67 44.85 42.70 44.63 8.4M
2025-05-30 43.79 44.58 43.32 44.13 5.9M
2025-05-29 42.60 44.27 42.40 44.05 9.4M
2025-05-28 42.34 43.14 42.20 42.45 4.0M
2025-05-27 43.03 43.16 42.00 42.27 6.4M
2025-05-26 43.00 43.62 42.76 43.22 4.6M
2025-05-23 43.90 44.20 43.10 43.10 6.0M
2025-05-22 44.50 44.98 43.83 43.92 6.5M
2025-05-21 44.56 45.20 44.45 44.65 6.6M
2025-05-20 43.23 45.53 43.05 44.99 13.5M
2025-05-19 43.80 43.99 43.12 43.42 7.0M
2025-05-16 43.06 44.75 42.88 43.80 13.7M
2025-05-15 45.23 45.35 43.00 43.33 23.0M
2025-05-14 48.92 49.86 45.00 45.28 22.8M
2025-05-13 50.00 50.45 48.81 49.02 8.4M
2025-05-12 50.19 51.55 48.28 49.45 9.2M
2025-05-09 49.75 50.44 48.62 49.90 8.5M
2025-05-08 48.15 51.23 47.98 49.88 9.7M
2025-05-07 50.00 50.88 47.81 48.10 5.9M
2025-05-06 48.01 49.88 48.01 49.39 8.8M
2025-04-30 46.66 48.34 45.25 47.78 7.9M
2025-04-29 47.69 47.69 46.01 46.46 6.5M
2025-04-28 49.99 50.05 47.65 48.07 7.1M
2025-04-25 48.62 50.39 48.44 49.35 6.2M
2025-04-24 49.91 50.60 48.40 48.63 8.4M
2025-04-23 46.05 50.62 46.05 50.30 16.7M
2025-04-22 47.14 47.39 46.27 46.36 8.1M
2025-04-21 47.00 47.70 46.31 46.83 12.5M
2025-04-18 47.51 47.77 46.36 47.14 7.2M
2025-04-17 50.97 51.22 47.39 47.70 12.7M
2025-04-16 51.64 51.79 50.52 50.97 3.0M
2025-04-15 52.03 52.36 51.10 51.81 2.8M
2025-04-14 54.25 54.40 51.20 52.03 5.6M
2025-04-11 51.00 53.60 50.80 52.45 5.5M
2025-04-10 51.66 53.37 50.26 51.51 6.2M
2025-04-09 48.72 51.15 46.80 50.09 6.8M
2025-04-08 48.73 51.50 48.42 49.21 10.9M
2025-04-07 48.02 51.80 47.00 48.70 11.3M
2025-04-03 55.12 55.77 52.52 54.06 8.6M
2025-04-02 56.21 58.55 55.83 56.13 5.6M
2025-04-01 56.83 57.30 55.80 56.31 3.5M
2025-03-31 56.03 57.68 56.03 56.87 7.3M
2025-03-28 56.11 57.77 55.90 57.18 4.8M
2025-03-27 54.46 57.29 54.38 56.43 8.2M
2025-03-26 54.87 55.38 54.04 54.36 6.3M
2025-03-25 55.38 56.36 54.00 54.92 5.3M
2025-03-24 55.30 56.92 54.30 55.65 6.0M
2025-03-21 56.20 56.37 54.54 55.79 6.4M
2025-03-20 57.56 58.08 56.09 56.35 4.2M
2025-03-19 59.00 59.34 57.11 57.57 5.6M
2025-03-18 57.77 59.60 57.20 59.05 7.0M
2025-03-17 59.07 59.85 57.02 57.66 8.0M
2025-03-14 58.39 60.64 58.10 59.47 6.1M
2025-03-13 60.00 60.45 58.05 58.39 6.5M
2025-03-12 59.99 62.12 59.01 60.29 8.2M
2025-03-11 58.60 59.66 57.30 58.40 10.9M
2025-03-10 64.81 65.00 56.38 59.93 19.2M
2025-03-07 64.59 66.21 64.00 65.41 5.3M
2025-03-06 63.59 65.08 63.34 64.30 4.8M
2025-03-05 63.60 64.12 62.42 63.40 3.2M
2025-03-04 62.91 64.23 62.50 63.46 3.6M
2025-03-03 62.55 65.46 61.88 63.78 6.1M
2025-02-28 62.39 63.98 61.23 62.23 7.9M
2025-02-27 64.95 66.44 62.82 62.88 6.2M
2025-02-26 65.80 66.15 64.05 64.94 3.8M
2025-02-25 63.85 66.50 63.66 65.13 5.1M
2025-02-24 66.20 66.54 64.10 65.13 7.6M
2025-02-21 65.44 66.96 64.58 66.32 7.9M
2025-02-20 65.35 66.38 64.55 65.41 4.7M
2025-02-19 62.78 65.93 62.78 65.41 7.7M
2025-02-18 63.80 64.97 62.42 63.08 6.2M
2025-02-17 65.00 65.44 63.00 63.90 10.6M
2025-02-14 65.30 67.22 64.48 64.94 10.7M
2025-02-13 69.00 69.50 65.00 65.35 10.2M
2025-02-12 67.15 70.55 65.70 69.90 9.5M
2025-02-11 68.00 68.85 65.28 67.12 9.6M
2025-02-10 66.33 68.00 64.40 67.00 9.0M
2025-02-07 69.88 70.94 65.25 66.15 17.2M
2025-02-06 62.94 68.50 62.94 68.50 11.2M
2025-02-05 61.82 64.35 60.91 62.72 8.1M
2025-01-27 61.40 62.06 60.60 61.21 5.0M
2025-01-24 58.88 62.95 58.23 61.40 8.2M
2025-01-23 59.44 60.66 58.51 58.82 6.3M
2025-01-22 59.42 60.32 58.41 59.00 4.5M
2025-01-21 59.00 59.96 57.92 59.86 4.2M
2025-01-20 57.34 59.19 56.61 58.53 5.9M
2025-01-17 55.63 56.81 55.05 56.60 6.2M
2025-01-16 58.58 58.88 55.66 55.87 7.6M
2025-01-15 58.55 59.32 57.62 58.40 3.5M
2025-01-14 56.00 59.50 55.30 58.75 6.8M
2025-01-13 56.45 57.39 55.25 55.95 4.2M
2025-01-10 54.57 58.06 54.31 56.40 7.5M
2025-01-09 56.99 56.99 54.95 55.00 5.7M
2025-01-08 55.66 56.85 54.50 56.33 6.4M
2025-01-07 52.87 56.50 52.30 56.19 9.1M
2025-01-06 53.33 54.28 52.00 52.52 6.2M
2025-01-03 55.80 55.89 53.00 53.36 12.7M
2025-01-02 59.11 59.40 53.73 55.60 19.8M