电连技术（300679）历史行情

以下为电连技术近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	40.500	38.590	40.800	38.450	-1.580	-3.933%	752.43万	2.97亿	2.093%
2026-10-07	41.210	40.170	41.460	39.660	-0.740	-1.809%	967.37万	3.91亿	2.691%
2026-10-06	41.210	40.170	41.460	39.660	-0.740	-1.809%	967.37万	3.91亿	2.691%
2026-10-05	41.210	40.170	41.460	39.660	-0.740	-1.809%	967.37万	3.91亿	2.691%
2026-10-02	41.210	40.170	41.460	39.660	-0.740	-1.809%	967.37万	3.91亿	2.691%
2026-10-01	41.210	40.170	41.460	39.660	-0.740	-1.809%	967.37万	3.91亿	2.691%
2026-09-30	41.210	40.170	41.460	39.660	-0.740	-1.809%	9.67万	0.00亿	0.000%
2026-09-29	40.600	40.910	41.700	40.500	-0.100	-0.244%	9.92万	0.00亿	0.000%
2026-09-28	44.420	41.010	44.600	40.500	-3.710	-8.296%	17.40万	0.00亿	0.000%
2026-09-27	45.770	44.720	46.300	44.700	-1.500	-3.245%	1,877.80万	8.55亿	5.224%
2026-09-24	45.770	44.720	46.300	44.700	-1.500	-3.245%	18.78万	0.00亿	0.000%
2026-09-23	45.330	46.220	46.970	45.320	0.890	1.963%	18.12万	0.00亿	0.000%
2026-09-22	47.800	45.330	47.900	45.110	-0.780	-1.692%	19.77万	0.00亿	0.000%
2026-09-21	45.570	46.110	46.640	45.400	0.720	1.586%	17.15万	0.00亿	0.000%
2026-09-18	45.040	45.390	45.980	43.800	1.140	2.576%	20.00万	0.00亿	0.000%
2026-09-17	44.400	44.250	45.380	43.930	-0.370	-0.829%	14.99万	0.00亿	0.000%
2026-09-16	42.930	44.620	44.980	42.540	1.840	4.301%	20.52万	0.00亿	0.000%
2026-09-15	43.640	42.780	43.930	42.600	-1.550	-3.497%	14.03万	0.00亿	0.000%
2026-09-14	41.870	44.330	44.660	40.880	1.980	4.675%	18.05万	0.00亿	0.000%
2026-09-11	42.000	42.350	42.800	40.340	-0.410	-0.959%	16.78万	0.00亿	0.000%
2026-09-10	43.140	42.760	43.510	42.380	-0.720	-1.656%	11.22万	0.00亿	0.000%
2026-09-09	44.370	43.480	45.150	43.250	-0.070	-0.161%	11.87万	0.00亿	0.000%
2026-09-08	44.500	43.550	45.020	43.340	-1.170	-2.616%	13.61万	0.00亿	0.000%
2026-09-07	43.660	44.720	45.460	42.900	1.720	4.000%	20.84万	0.00亿	0.000%
2026-09-04	46.390	43.000	47.070	42.590	-2.100	-4.656%	23.02万	0.00亿	0.000%
2026-09-03	46.530	45.100	46.880	44.600	-1.210	-2.613%	18.11万	0.00亿	0.000%
2026-09-02	46.500	46.310	46.880	45.400	-1.210	-2.546%	16.83万	0.00亿	0.000%
2026-09-01	49.870	47.520	49.890	47.000	-2.350	-4.712%	20.78万	0.00亿	0.000%
2026-08-31	49.000	49.870	50.660	48.880	-0.420	-0.835%	22.41万	0.00亿	0.000%
2026-08-28	52.620	50.290	54.160	50.160	-2.310	-4.392%	27.15万	0.00亿	0.000%
2026-08-27	50.680	52.600	53.750	49.460	2.420	4.823%	31.90万	0.00亿	0.000%
2026-08-26	52.360	50.180	52.750	47.900	-1.120	-2.183%	28.45万	0.00亿	0.000%
2026-08-25	48.780	51.300	52.720	48.780	1.100	2.191%	28.27万	0.00亿	0.000%
2026-08-24	51.450	50.200	51.600	48.300	-1.250	-2.430%	27.26万	0.00亿	0.000%
2026-08-21	50.090	51.450	53.380	49.080	1.000	1.982%	32.35万	0.00亿	0.000%
2026-08-20	49.960	50.450	52.490	49.000	1.470	3.001%	32.27万	0.00亿	0.000%
2026-08-19	53.800	48.980	54.300	48.500	-6.370	-11.509%	42.58万	0.00亿	0.000%
2026-08-18	53.020	55.350	55.390	52.900	4.180	8.169%	51.20万	0.00亿	0.000%
2026-08-17	43.400	51.170	51.170	43.400	8.530	20.005%	37.24万	0.00亿	0.000%
2026-08-14	42.780	42.640	43.400	42.200	0.610	1.451%	12.73万	0.00亿	0.000%
2026-08-13	43.390	42.030	44.350	42.030	-1.180	-2.731%	17.69万	0.00亿	0.000%
2026-08-12	40.950	43.210	44.140	40.910	1.900	4.599%	19.60万	0.00亿	0.000%
2026-08-11	40.370	41.310	42.100	40.050	0.440	1.077%	14.99万	0.00亿	0.000%
2026-08-10	42.300	40.870	42.880	40.140	-1.320	-3.129%	17.37万	0.00亿	0.000%
2026-08-07	40.860	42.190	42.850	39.890	1.490	3.661%	18.91万	0.00亿	0.000%
2026-08-06	40.030	40.700	41.680	39.580	-0.190	-0.465%	15.04万	0.00亿	0.000%
2026-08-05	38.100	40.890	41.670	37.500	2.050	5.278%	21.03万	0.00亿	0.000%
2026-08-04	37.200	38.840	39.120	37.150	1.840	4.973%	15.14万	0.00亿	0.000%
2026-08-03	36.310	37.000	37.170	36.000	0.480	1.314%	13.23万	0.00亿	0.000%
2026-07-31	38.000	36.520	38.470	36.470	1.370	3.898%	18.88万	0.00亿	0.000%
2026-07-30	37.430	35.150	37.650	34.580	-2.350	-6.267%	21.32万	0.00亿	0.000%
2026-07-29	39.190	37.500	39.650	36.670	-1.680	-4.288%	21.37万	0.00亿	0.000%
2026-07-28	41.350	39.180	41.580	38.740	-2.960	-7.024%	15.06万	0.00亿	0.000%
2026-07-27	40.000	42.140	43.030	39.980	2.280	5.720%	20.90万	0.00亿	0.000%
2026-07-24	40.290	39.860	40.860	38.600	-0.870	-2.136%	15.98万	0.00亿	0.000%
2026-07-23	41.350	40.730	43.260	40.430	-0.290	-0.707%	17.48万	0.00亿	0.000%
2026-07-22	42.030	41.020	43.340	40.580	-1.370	-3.232%	17.48万	0.00亿	0.000%
2026-07-21	39.150	42.390	42.400	35.300	3.570	9.196%	25.11万	0.00亿	0.000%
2026-07-20	45.250	38.820	46.130	37.310	-4.920	-11.248%	29.95万	0.00亿	0.000%
2026-07-17	48.300	43.740	49.030	43.000	-5.200	-10.625%	20.20万	0.00亿	0.000%
2026-07-16	49.700	48.940	51.650	48.300	-1.060	-2.120%	12.69万	0.00亿	0.000%
2026-07-15	52.960	50.000	53.560	49.600	-1.950	-3.754%	14.75万	0.00亿	0.000%
2026-07-14	50.800	51.950	53.230	48.320	1.870	3.734%	17.99万	0.00亿	0.000%
2026-07-13	56.450	50.080	57.550	49.610	-6.790	-11.940%	21.09万	0.00亿	0.000%
2026-07-10	59.500	56.870	61.660	56.700	-2.380	-4.017%	19.12万	0.00亿	0.000%
2026-07-09	56.200	59.250	59.420	52.000	4.660	8.536%	24.83万	0.00亿	0.000%
2026-07-08	58.200	54.590	58.460	53.650	-2.470	-4.329%	17.99万	0.00亿	0.000%
2026-07-07	62.000	57.060	62.500	56.730	-5.790	-9.212%	25.54万	0.00亿	0.000%
2026-07-06	65.200	62.850	65.650	61.100	-1.650	-2.558%	35.99万	0.00亿	0.000%
2026-07-03	62.000	64.500	65.090	59.810	3.880	6.401%	32.61万	0.00亿	0.000%
2026-07-02	58.170	60.620	65.980	57.510	-0.030	-0.049%	34.45万	0.00亿	0.000%
2026-07-01	59.990	60.650	62.980	58.000	0.660	1.100%	23.69万	0.00亿	0.000%
2026-06-30	56.100	59.990	60.500	54.930	3.940	7.029%	25.69万	0.00亿	0.000%
2026-06-29	64.160	56.050	64.500	54.800	-7.540	-11.857%	36.52万	0.00亿	0.000%
2026-06-26	66.000	63.590	66.840	63.000	-3.270	-4.891%	20.07万	0.00亿	0.000%
2026-06-25	68.440	66.860	68.700	65.000	-0.830	-1.226%	22.35万	0.00亿	0.000%
2026-06-24	68.000	67.690	68.500	64.030	-0.990	-1.441%	28.87万	0.00亿	0.000%
2026-06-23	67.390	68.680	70.890	66.000	0.120	0.175%	24.94万	0.00亿	0.000%
2026-06-22	72.510	68.560	73.500	66.900	-3.630	-5.028%	34.10万	0.00亿	0.000%
2026-06-18	66.250	72.190	74.200	66.000	5.880	8.867%	41.06万	0.00亿	0.000%
2026-06-17	62.740	66.310	69.130	62.500	2.420	3.788%	35.12万	0.00亿	0.000%
2026-06-16	62.460	63.890	66.280	61.920	2.670	4.361%	29.62万	0.00亿	0.000%
2026-06-15	54.500	61.220	61.380	53.360	7.220	13.370%	32.30万	0.00亿	0.000%
2026-06-12	55.510	54.000	57.250	53.650	-0.340	-0.626%	21.93万	0.00亿	0.000%
2026-06-11	56.000	54.340	57.810	53.510	-2.730	-4.784%	21.70万	0.00亿	0.000%
2026-06-10	58.060	57.070	59.200	56.000	-2.520	-4.229%	18.00万	0.00亿	0.000%
2026-06-09	58.660	59.590	60.100	56.260	2.240	3.906%	24.10万	0.00亿	0.000%
2026-06-08	56.680	57.350	60.370	55.830	-1.780	-3.010%	26.13万	0.00亿	0.000%
2026-06-05	57.000	59.130	62.500	56.480	1.120	1.931%	28.69万	0.00亿	0.000%
2026-06-04	58.900	58.010	59.770	57.160	-1.990	-3.317%	21.55万	0.00亿	0.000%
2026-06-03	59.210	60.000	61.900	58.310	1.790	3.075%	36.05万	0.00亿	0.000%
2026-06-02	53.690	58.210	59.200	51.920	4.400	8.177%	32.45万	0.00亿	0.000%
2026-06-01	55.970	53.810	56.880	52.580	-2.165	-3.868%	23.41万	0.00亿	0.000%
2026-05-29	58.875	55.975	59.685	55.445	-1.990	-3.433%	24.01万	0.00亿	0.000%
2026-05-28	52.585	57.965	58.925	51.885	5.350	10.168%	35.73万	0.00亿	0.000%
2026-05-27	55.145	52.615	57.515	52.345	-2.160	-3.943%	21.10万	0.00亿	0.000%
2026-05-26	52.865	54.775	55.065	51.635	1.890	3.574%	23.09万	0.00亿	0.000%
2026-05-25	53.765	52.885	55.725	51.865	-0.680	-1.269%	22.77万	0.00亿	0.000%
2026-05-22	52.015	53.565	54.055	50.875	2.850	5.620%	24.31万	0.00亿	0.000%
2026-05-21	54.365	50.715	54.995	50.565	-3.650	-6.714%	30.50万	0.00亿	0.000%
2026-05-20	55.565	54.365	55.865	52.845	-1.780	-3.170%	28.70万	0.00亿	0.000%
2026-05-19	54.765	56.145	57.005	52.365	1.000	1.813%	27.88万	0.00亿	0.000%
2026-05-18	53.685	55.145	55.765	52.165	0.710	1.304%	27.89万	0.00亿	0.000%
2026-05-15	53.765	54.435	55.635	52.285	0.920	1.719%	28.21万	0.00亿	0.000%
2026-05-14	52.445	53.515	55.575	51.465	0.630	1.191%	30.18万	0.00亿	0.000%
2026-05-13	52.315	52.885	56.555	51.765	-1.060	-1.965%	33.77万	0.00亿	0.000%
2026-05-12	50.975	53.945	54.765	50.185	2.280	4.413%	27.79万	0.00亿	0.000%
2026-05-11	50.695	51.665	53.715	50.645	1.400	2.785%	30.34万	0.00亿	0.000%
2026-05-08	49.765	50.265	51.235	48.915	-0.010	-0.020%	24.73万	0.00亿	0.000%
2026-05-07	45.765	50.275	51.065	45.765	5.330	11.859%	42.87万	0.00亿	0.000%
2026-05-06	44.815	44.945	46.355	44.115	0.180	0.402%	26.80万	0.00亿	0.000%
2026-04-30	44.765	44.765	45.735	43.885	-0.230	-0.511%	21.11万	0.00亿	0.000%
2026-04-29	45.685	44.995	46.575	44.495	-0.690	-1.510%	27.41万	0.00亿	0.000%
2026-04-28	43.765	45.685	46.665	43.225	1.770	4.031%	37.00万	0.00亿	0.000%
2026-04-27	44.045	43.915	44.955	42.765	-0.110	-0.250%	22.73万	0.00亿	0.000%
2026-04-24	41.945	44.025	45.825	41.935	1.870	4.436%	31.37万	0.00亿	0.000%
2026-04-23	43.795	42.155	43.955	41.865	-1.610	-3.679%	21.31万	0.00亿	0.000%
2026-04-22	42.765	43.765	44.565	42.485	0.480	1.109%	22.47万	0.00亿	0.000%
2026-04-21	42.765	43.285	43.745	41.785	0.360	0.839%	20.50万	0.00亿	0.000%
2026-04-20	42.545	42.925	44.425	42.315	0.020	0.047%	18.99万	0.00亿	0.000%
2026-04-17	43.645	42.905	44.015	42.485	-0.090	-0.209%	21.16万	0.00亿	0.000%
2026-04-16	41.135	42.995	43.655	40.175	2.260	5.548%	27.89万	0.00亿	0.000%
2026-04-15	41.865	40.735	42.275	40.595	-1.050	-2.513%	18.68万	0.00亿	0.000%
2026-04-14	42.035	41.785	43.725	41.395	-0.240	-0.571%	26.63万	0.00亿	0.000%
2026-04-13	42.245	42.025	42.565	41.065	-0.560	-1.315%	23.83万	0.00亿	0.000%
2026-04-10	43.745	42.585	44.115	41.915	0.000	0.000%	43.12万	0.00亿	0.000%
2026-04-09	40.765	43.835	44.765	40.735	0.000	0.000%	65.76万	0.00亿	0.000%
2026-04-08	33.895	39.925	39.925	33.625	0.000	0.000%	46.85万	0.00亿	0.000%
2026-04-07	33.525	33.235	33.995	33.095	0.000	0.000%	6.47万	0.00亿	0.000%
2026-04-03	33.885	33.535	33.905	33.465	0.000	0.000%	4.10万	0.00亿	0.000%
2026-04-02	33.895	33.725	34.385	33.545	0.000	0.000%	7.09万	0.00亿	0.000%
2026-04-01	34.195	33.895	34.195	33.705	0.000	0.000%	5.48万	0.00亿	0.000%