| 股票名称 | 代码 300679 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 电连技术 | 2024-05-17 五 | 41.73 | 41.97 | 42.35 | 42.40 | 41.42 | 0.91% | 1.00% | 35587 | 14955万 | 150.76 | 178.88 | 37.98 | 2 | 电连技术 | 2024-05-16 四 | 42.34 | 41.90 | 41.97 | 42.54 | 41.72 | 0.17% | 0.94% | 33323 | 14009万 | 149.41 | 177.27 | 37.64 | 3 | 电连技术 | 2024-05-15 三 | 42.40 | 42.39 | 41.90 | 42.55 | 41.73 | -1.16% | 0.94% | 33611 | 14136万 | 149.16 | 176.98 | 37.58 | 4 | 电连技术 | 2024-05-14 二 | 42.80 | 42.80 | 42.39 | 43.45 | 42.25 | -0.96% | 1.24% | 44142 | 18781万 | 150.91 | 179.05 | 38.02 | 5 | 电连技术 | 2024-05-13 一 | 42.42 | 42.85 | 42.80 | 43.58 | 42.12 | -0.12% | 1.40% | 49828 | 21449万 | 152.37 | 180.78 | 38.38 | 6 | 电连技术 | 2024-05-10 五 | 43.72 | 43.85 | 42.85 | 43.76 | 42.45 | -2.28% | 1.51% | 53861 | 23084万 | 152.54 | 180.99 | 38.43 | 7 | 电连技术 | 2024-05-09 四 | 43.41 | 43.41 | 43.85 | 44.36 | 43.01 | 1.01% | 1.53% | 54614 | 24022万 | 156.1 | 185.22 | 39.33 | 8 | 电连技术 | 2024-05-08 三 | 43.35 | 43.50 | 43.41 | 43.85 | 42.90 | -0.21% | 1.39% | 49613 | 21547万 | 154.54 | 183.36 | 38.93 | 9 | 电连技术 | 2024-05-07 二 | 44.90 | 45.40 | 43.50 | 45.47 | 43.00 | -4.19% | 3.69% | 131345 | 57814万 | 154.86 | 183.74 | 39.01 | 10 | 电连技术 | 2024-05-06 一 | 43.48 | 42.70 | 45.40 | 45.65 | 43.32 | 6.32% | 3.96% | 141064 | 63296万 | 161.62 | 191.76 | 40.72 | 11 | 电连技术 | 2024-04-30 二 | 42.01 | 42.29 | 42.70 | 44.50 | 42.01 | 0.97% | 3.16% | 112431 | 48793万 | 152.01 | 180.36 | 38.29 | 12 | 电连技术 | 2024-04-29 一 | 43.00 | 43.08 | 42.29 | 43.15 | 41.93 | -1.83% | 3.06% | 109106 | 46145万 | 150.55 | 178.63 | 37.93 | 13 | 电连技术 | 2024-04-26 五 | 41.41 | 41.97 | 43.08 | 43.25 | 41.41 | 2.64% | 2.24% | 79648 | 34086万 | 153.36 | 181.96 | 38.64 | 14 | 电连技术 | 2024-04-25 四 | 42.02 | 42.31 | 41.97 | 42.91 | 41.80 | -0.80% | 2.13% | 75986 | 32073万 | 149.41 | 177.27 | 37.64 | 15 | 电连技术 | 2024-04-24 三 | 42.13 | 41.45 | 42.31 | 42.98 | 41.50 | 2.07% | 3.03% | 107837 | 45534万 | 150.62 | 178.71 | 37.95 | 16 | 电连技术 | 2024-04-23 二 | 41.40 | 40.38 | 41.45 | 42.70 | 40.12 | 2.65% | 5.48% | 195142 | 80560万 | 147.56 | 175.08 | 37.17 | 17 | 电连技术 | 2024-04-22 一 | 39.47 | 39.24 | 40.38 | 40.47 | 38.53 | 2.91% | 1.48% | 52525 | 20938万 | 143.75 | 170.56 | 61.33 | 18 | 电连技术 | 2024-04-19 五 | 39.38 | 39.85 | 39.24 | 39.98 | 38.40 | -1.53% | 0.94% | 33507 | 13086万 | 139.69 | 165.74 | 59.6 | 19 | 电连技术 | 2024-04-18 四 | 39.65 | 39.53 | 39.85 | 40.89 | 38.86 | 0.81% | 1.32% | 47077 | 18802万 | 141.86 | 168.32 | 60.53 | 20 | 电连技术 | 2024-04-17 三 | 39.11 | 38.40 | 39.53 | 39.85 | 38.56 | 2.94% | 1.61% | 57479 | 22526万 | 140.73 | 166.97 | 60.04 | 21 | 电连技术 | 2024-04-16 二 | 39.20 | 39.84 | 38.40 | 40.19 | 37.89 | -3.61% | 1.86% | 66171 | 25642万 | 136.7 | 162.2 | 58.33 | 22 | 电连技术 | 2024-04-15 一 | 40.21 | 40.24 | 39.84 | 40.55 | 38.96 | -0.99% | 1.18% | 41919 | 16644万 | 141.83 | 168.28 | 60.51 | 23 | 电连技术 | 2024-04-12 五 | 39.95 | 39.91 | 40.24 | 40.96 | 39.84 | 0.83% | 0.99% | 35089 | 14203万 | 143.25 | 169.97 | 61.12 | 24 | 电连技术 | 2024-04-11 四 | 39.63 | 39.83 | 39.91 | 40.85 | 39.24 | 0.20% | 0.88% | 31270 | 12593万 | 142.08 | 168.57 | 60.62 | 25 | 电连技术 | 2024-04-10 三 | 40.60 | 40.75 | 39.83 | 40.67 | 39.40 | -2.26% | 0.94% | 33639 | 13402万 | 141.79 | 168.24 | 60.5 | 26 | 电连技术 | 2024-04-09 二 | 39.33 | 39.70 | 40.75 | 40.85 | 39.33 | 2.64% | 1.06% | 37772 | 15255万 | 145.07 | 172.12 | 61.9 | 27 | 电连技术 | 2024-04-08 一 | 39.88 | 39.63 | 39.70 | 41.19 | 39.62 | 0.18% | 1.29% | 45999 | 18632万 | 141.33 | 167.69 | 60.3 | 28 | 电连技术 | 2024-04-03 三 | 39.84 | 39.85 | 39.63 | 40.15 | 39.00 | -0.55% | 1.10% | 39038 | 15459万 | 141.08 | 167.39 | 60.2 | 29 | 电连技术 | 2024-04-02 二 | 41.12 | 40.91 | 39.85 | 41.22 | 39.67 | -2.59% | 0.97% | 34501 | 13895万 | 141.86 | 168.32 | 60.53 | 30 | 电连技术 | 2024-04-01 一 | 40.50 | 40.21 | 40.91 | 41.42 | 39.99 | 1.74% | 1.25% | 44455 | 18018万 | 145.64 | 172.8 | 62.14 | 31 | 电连技术 | 2024-03-29 五 | 39.77 | 39.25 | 40.21 | 40.60 | 38.99 | 2.45% | 1.08% | 38576 | 15379万 | 143.15 | 169.84 | 61.08 | 32 | 电连技术 | 2024-03-28 四 | 39.00 | 39.10 | 39.25 | 40.30 | 38.84 | 0.38% | 1.26% | 44827 | 17657万 | 139.73 | 165.79 | 59.62 | 33 | 电连技术 | 2024-03-27 三 | 40.48 | 40.76 | 39.10 | 40.69 | 39.10 | -4.07% | 1.13% | 40257 | 15959万 | 139.19 | 165.15 | 59.39 | 34 | 电连技术 | 2024-03-26 二 | 40.37 | 40.77 | 40.76 | 41.13 | 39.80 | -0.02% | 1.75% | 62394 | 25188万 | 145.1 | 172.16 | 61.91 | 35 | 电连技术 | 2024-03-25 一 | 42.60 | 41.86 | 40.77 | 43.70 | 40.75 | -2.60% | 2.84% | 101234 | 42814万 | 145.14 | 172.21 | 61.93 | 36 | 电连技术 | 2024-03-22 五 | 40.23 | 40.52 | 41.86 | 42.35 | 40.00 | 3.31% | 1.63% | 58162 | 23947万 | 149.02 | 176.81 | 63.58 | 37 | 电连技术 | 2024-03-21 四 | 40.00 | 40.88 | 40.52 | 42.00 | 39.80 | -0.88% | 1.97% | 70297 | 28419万 | 144.25 | 171.15 | 61.55 | 38 | 电连技术 | 2024-03-20 三 | 42.20 | 40.99 | 40.88 | 43.85 | 40.66 | -0.27% | 3.21% | 114308 | 47759万 | 145.53 | 172.67 | 62.09 | 39 | 电连技术 | 2024-03-19 二 | 40.21 | 40.30 | 40.99 | 41.65 | 39.85 | 1.71% | 1.33% | 47286 | 19395万 | 145.92 | 173.14 | 62.26 | 40 | 电连技术 | 2024-03-18 一 | 39.40 | 39.68 | 40.30 | 40.36 | 39.30 | 1.56% | 1.00% | 35738 | 14297万 | 143.47 | 170.22 | 61.21 | 41 | 电连技术 | 2024-03-15 五 | 38.44 | 38.63 | 39.68 | 39.81 | 38.13 | 2.72% | 1.04% | 36880 | 14409万 | 141.26 | 167.6 | 60.27 | 42 | 电连技术 | 2024-03-14 四 | 38.98 | 39.10 | 38.63 | 39.18 | 38.30 | -1.20% | 0.78% | 27695 | 10725万 | 137.52 | 163.17 | 58.68 | 43 | 电连技术 | 2024-03-08 五 | 36.71 | 36.70 | 37.58 | 37.79 | 36.37 | 2.40% | 0.84% | 29752 | 11046万 | 133.78 | 158.73 | 57.08 | 44 | 电连技术 | 2024-03-07 四 | 37.86 | 37.85 | 36.70 | 38.06 | 36.63 | -3.04% | 0.88% | 31502 | 11700万 | 130.65 | 155.02 | 55.74 | 45 | 电连技术 | 2024-03-06 三 | 37.67 | 37.72 | 37.85 | 38.72 | 37.01 | 0.34% | 0.91% | 32271 | 12218万 | 134.74 | 159.87 | 57.49 | 46 | 电连技术 | 2024-03-05 二 | 37.31 | 37.71 | 37.72 | 38.34 | 37.10 | 0.03% | 1.17% | 41639 | 15806万 | 134.28 | 159.32 | 57.29 | 47 | 电连技术 | 2024-03-04 一 | 38.00 | 37.55 | 37.71 | 38.40 | 37.25 | 0.43% | 1.31% | 46734 | 17634万 | 134.25 | 159.28 | 57.28 | 48 | 电连技术 | 2024-03-01 五 | 36.68 | 36.93 | 37.55 | 38.17 | 36.68 | 1.68% | 1.37% | 48928 | 18354万 | 133.68 | 158.61 | 57.04 | 49 | 电连技术 | 2024-02-29 四 | 35.28 | 35.62 | 36.93 | 36.99 | 35.28 | 3.68% | 1.48% | 52678 | 19178万 | 131.47 | 155.99 | 56.09 | 50 | 电连技术 | 2024-02-28 三 | 38.05 | 38.17 | 35.62 | 38.80 | 35.21 | -6.68% | 1.82% | 64635 | 24029万 | 126.81 | 150.45 | 54.1 | 51 | 电连技术 | 2024-02-27 二 | 36.37 | 36.65 | 38.17 | 38.24 | 36.21 | 4.15% | 1.33% | 47504 | 17812万 | 135.88 | 161.22 | 57.98 | 52 | 电连技术 | 2024-02-26 一 | 35.98 | 35.88 | 36.65 | 37.50 | 35.80 | 2.15% | 1.75% | 62183 | 22893万 | 130.47 | 154.8 | 55.67 | 53 | 电连技术 | 2024-02-23 五 | 35.59 | 35.39 | 35.88 | 36.13 | 34.61 | 1.38% | 1.40% | 49944 | 17615万 | 127.73 | 151.55 | 54.5 | 54 | 电连技术 | 2024-02-22 四 | 35.50 | 35.73 | 35.39 | 36.29 | 34.55 | -0.95% | 1.56% | 55667 | 19726万 | 125.99 | 149.48 | 53.75 | 55 | 电连技术 | 2024-02-21 三 | 34.48 | 34.95 | 35.73 | 36.86 | 34.18 | 2.23% | 1.28% | 45564 | 16316万 | 127.2 | 150.92 | 54.27 | 56 | 电连技术 | 2024-02-20 二 | 34.68 | 34.91 | 34.95 | 35.27 | 34.13 | 0.11% | 0.92% | 32625 | 11309万 | 124.42 | 147.62 | 53.09 | 57 | 电连技术 | 2024-02-19 一 | 35.00 | 34.43 | 34.91 | 36.18 | 34.45 | 1.39% | 1.69% | 59994 | 21100万 | 124.28 | 147.45 | 53.03 | 58 | 电连技术 | 2024-02-08 四 | 34.45 | 34.35 | 34.43 | 36.00 | 33.84 | 0.23% | 2.04% | 72580 | 25485万 | 122.57 | 145.43 | 52.3 | 59 | 电连技术 | 2024-02-07 三 | 31.90 | 32.17 | 34.35 | 34.75 | 31.90 | 6.78% | 2.20% | 78448 | 26715万 | 122.28 | 145.09 | 52.18 | 60 | 电连技术 | 2024-02-06 二 | 28.30 | 27.92 | 32.17 | 32.98 | 28.00 | 15.22% | 2.22% | 79159 | 24277万 | 114.52 | 135.88 | 48.86 | 61 | 电连技术 | 2024-02-05 一 | 29.85 | 30.18 | 27.92 | 30.30 | 27.42 | -7.49% | 2.20% | 78458 | 22466万 | 99.39 | 117.93 | 42.41 | 62 | 电连技术 | 2024-02-02 五 | 31.28 | 31.75 | 30.18 | 32.24 | 29.08 | -4.94% | 1.29% | 45882 | 13971万 | 107.44 | 127.48 | 45.84 | 63 | 电连技术 | 2024-02-01 四 | 31.17 | 31.33 | 31.75 | 32.61 | 30.00 | 1.34% | 1.05% | 37423 | 11830万 | 113.03 | 134.11 | 48.23 | 64 | 电连技术 | 2024-01-31 三 | 32.25 | 32.25 | 31.33 | 32.66 | 30.81 | -2.85% | 1.09% | 38643 | 12216万 | 111.53 | 132.33 | 47.59 | 65 | 电连技术 | 2024-01-30 二 | 33.70 | 33.70 | 32.25 | 34.00 | 32.08 | -4.30% | 0.80% | 28338 | 9354万 | 114.81 | 136.22 | 48.99 | 66 | 电连技术 | 2024-01-29 一 | 34.30 | 34.38 | 33.70 | 34.86 | 33.20 | -1.98% | 1.14% | 40469 | 13715万 | 119.97 | 142.34 | 51.19 | 67 | 电连技术 | 2024-01-26 五 | 35.25 | 35.29 | 34.38 | 35.80 | 34.13 | -2.58% | 1.13% | 40334 | 14045万 | 122.39 | 145.22 | 52.22 | 68 | 电连技术 | 2024-01-25 四 | 33.34 | 33.30 | 35.29 | 36.67 | 32.92 | 5.98% | 1.57% | 56003 | 19763万 | 125.63 | 149.06 | 53.6 | 69 | 电连技术 | 2024-01-24 三 | 34.63 | 34.28 | 33.30 | 34.66 | 32.12 | -2.86% | 1.35% | 48108 | 15913万 | 118.55 | 140.65 | 50.58 | 70 | 电连技术 | 2024-01-23 二 | 33.66 | 33.71 | 34.28 | 34.65 | 33.35 | 1.69% | 0.70% | 24956 | 8520万 | 122.04 | 144.79 | 52.07 | 71 | 电连技术 | 2024-01-22 一 | 35.50 | 36.01 | 33.71 | 36.51 | 33.50 | -6.39% | 0.94% | 33589 | 11676万 | 120.01 | 142.39 | 51.2 | 72 | 电连技术 | 2024-01-19 五 | 36.00 | 35.99 | 36.01 | 37.47 | 35.83 | 0.06% | 0.57% | 20120 | 7310万 | 128.19 | 152.1 | 54.7 | 73 | 电连技术 | 2024-01-18 四 | 36.02 | 36.06 | 35.99 | 36.12 | 34.75 | -0.19% | 0.90% | 32046 | 11328万 | 128.12 | 152.02 | 54.67 | 74 | 电连技术 | 2024-01-17 三 | 37.52 | 37.52 | 36.06 | 37.58 | 36.00 | -3.89% | 0.53% | 18701 | 6814万 | 128.37 | 152.31 | 54.77 | 75 | 电连技术 | 2024-01-16 二 | 37.60 | 37.80 | 37.52 | 37.92 | 36.41 | -0.74% | 0.63% | 22581 | 8375万 | 133.57 | 158.48 | 56.99 | 76 | 电连技术 | 2024-01-15 一 | 37.00 | 36.52 | 37.80 | 38.24 | 36.25 | 3.50% | 0.74% | 26461 | 9944万 | 134.57 | 159.66 | 57.42 | 77 | 电连技术 | 2024-01-12 五 | 37.05 | 37.05 | 36.52 | 37.11 | 36.40 | -1.43% | 0.57% | 20272 | 7448万 | 130.01 | 154.25 | 55.47 | 78 | 电连技术 | 2024-01-11 四 | 36.54 | 37.02 | 37.05 | 37.34 | 36.54 | 0.08% | 0.50% | 17839 | 6603万 | 131.9 | 156.49 | 56.28 | 79 | 电连技术 | 2024-01-10 三 | 36.78 | 36.99 | 37.02 | 37.32 | 35.94 | 0.08% | 0.42% | 14792 | 5440万 | 131.79 | 156.37 | 56.23 | 80 | 电连技术 | 2024-01-09 二 | 37.83 | 37.82 | 36.99 | 38.30 | 36.81 | -2.19% | 0.65% | 23032 | 8612万 | 131.68 | 156.24 | 56.19 | 81 | 电连技术 | 2024-01-08 一 | 38.15 | 38.37 | 37.82 | 38.79 | 37.60 | -1.43% | 0.70% | 24805 | 9460万 | 134.64 | 159.75 | 57.45 | 82 | 电连技术 | 2024-01-05 五 | 38.68 | 38.86 | 38.37 | 39.27 | 38.06 | -1.26% | 0.68% | 24312 | 9397万 | 136.6 | 162.07 | 58.28 | 83 | 电连技术 | 2024-01-04 四 | 39.15 | 39.29 | 38.86 | 39.49 | 38.50 | -1.09% | 0.86% | 30712 | 11954万 | 138.34 | 164.14 | 59.03 | 84 | 电连技术 | 2024-01-03 三 | 40.64 | 40.88 | 39.29 | 41.18 | 39.01 | -3.89% | 0.89% | 31835 | 12628万 | 139.87 | 165.96 | 59.68 | 85 | 电连技术 | 2024-01-02 二 | 41.50 | 41.50 | 40.88 | 42.10 | 40.74 | -1.49% | 1.01% | 36129 | 14955万 | 145.53 | 172.67 | 62.09 | 86 | 电连技术 | 2023-12-29 五 | 39.71 | 39.70 | 41.50 | 41.71 | 39.71 | 4.53% | 1.29% | 45841 | 18864万 | 147.74 | 175.29 | 63.04 | 87 | 电连技术 | 2023-12-28 四 | 39.99 | 39.82 | 39.70 | 40.19 | 39.22 | -0.30% | 0.72% | 25659 | 10217万 | 141.33 | 167.69 | 60.3 | 88 | 电连技术 | 2023-12-27 三 | 38.63 | 38.62 | 39.82 | 40.05 | 38.28 | 3.11% | 0.71% | 25330 | 9958万 | 141.76 | 168.19 | 60.48 | 89 | 电连技术 | 2023-12-26 二 | 39.28 | 39.36 | 38.62 | 39.50 | 38.08 | -1.88% | 0.53% | 18998 | 7320万 | 137.49 | 163.13 | 58.66 | 90 | 电连技术 | 2023-12-25 一 | 38.55 | 38.78 | 39.36 | 39.52 | 38.55 | 1.50% | 0.43% | 15193 | 5931万 | 140.12 | 166.25 | 59.78 | 91 | 电连技术 | 2023-12-22 五 | 39.25 | 39.16 | 38.78 | 39.50 | 38.61 | -0.97% | 0.51% | 18246 | 7107万 | 138.06 | 163.8 | 58.9 | 92 | 电连技术 | 2023-12-21 四 | 39.10 | 39.42 | 39.16 | 40.43 | 38.23 | -0.66% | 0.98% | 34885 | 13650万 | 139.41 | 165.41 | 59.48 | 93 | 电连技术 | 2023-12-20 三 | 40.35 | 40.28 | 39.42 | 40.35 | 39.10 | -2.14% | 0.56% | 19907 | 7886万 | 140.33 | 166.5 | 59.88 | 94 | 电连技术 | 2023-12-19 二 | 38.90 | 39.29 | 40.28 | 40.68 | 38.90 | 2.52% | 0.80% | 28353 | 11367万 | 143.4 | 170.14 | 61.18 | 95 | 电连技术 | 2023-12-18 一 | 39.08 | 39.08 | 39.29 | 39.85 | 38.35 | 0.54% | 0.84% | 29840 | 11726万 | 139.87 | 165.96 | 59.68 | 96 | 电连技术 | 2023-12-15 五 | 39.67 | 39.81 | 39.08 | 40.09 | 38.98 | -1.83% | 0.48% | 17168 | 6761万 | 139.12 | 165.07 | 59.36 | 97 | 电连技术 | 2023-12-14 四 | 40.40 | 40.37 | 39.81 | 40.69 | 39.67 | -1.39% | 0.43% | 15241 | 6103万 | 141.72 | 168.15 | 60.47 | 98 | 电连技术 | 2023-12-13 三 | 40.88 | 40.80 | 40.37 | 41.05 | 40.15 | -1.05% | 0.54% | 19352 | 7845万 | 143.72 | 170.52 | 61.32 | 99 | 电连技术 | 2023-12-12 二 | 40.61 | 40.49 | 40.80 | 40.95 | 40.05 | 0.77% | 0.77% | 27271 | 11084万 | 145.25 | 172.33 | 61.97 | 100 | 电连技术 | 2023-12-11 一 | 39.09 | 38.93 | 40.49 | 40.88 | 38.48 | 4.01% | 1.66% | 59120 | 23449万 | 144.14 | 171.02 | 61.5 | 101 | 电连技术 | 2023-12-08 五 | 38.47 | 38.30 | 38.93 | 39.25 | 38.00 | 1.64% | 1.17% | 41584 | 16113万 | 138.59 | 164.43 | 59.13 | 102 | 电连技术 | 2023-12-07 四 | 38.24 | 38.24 | 38.30 | 38.65 | 38.02 | 0.16% | 0.90% | 31908 | 12238万 | 136.35 | 161.77 | 58.17 | 103 | 电连技术 | 2023-12-06 三 | 38.67 | 38.93 | 38.24 | 39.49 | 38.20 | -1.77% | 0.80% | 28394 | 10945万 | 136.13 | 161.52 | 58.08 | 104 | 电连技术 | 2023-12-05 二 | 39.94 | 40.10 | 38.93 | 40.07 | 38.79 | -2.92% | 1.13% | 40394 | 15801万 | 138.59 | 164.43 | 59.13 | 105 | 电连技术 | 2023-12-04 一 | 40.23 | 40.23 | 40.10 | 40.55 | 39.61 | -0.32% | 0.72% | 25478 | 10250万 | 142.75 | 169.38 | 60.91 | 106 | 电连技术 | 2023-12-01 五 | 40.39 | 40.48 | 40.23 | 40.75 | 39.72 | -0.62% | 0.61% | 21740 | 8725万 | 143.22 | 169.93 | 61.11 | 107 | 电连技术 | 2023-11-30 四 | 39.83 | 40.35 | 40.48 | 40.62 | 39.70 | 0.32% | 1.07% | 38214 | 15388万 | 144.11 | 170.98 | 61.49 | 108 | 电连技术 | 2023-11-29 三 | 39.70 | 39.91 | 40.35 | 40.44 | 39.66 | 1.10% | 1.02% | 36433 | 14630万 | 143.64 | 170.43 | 61.29 | 109 | 电连技术 | 2023-11-28 二 | 39.78 | 39.81 | 39.91 | 40.18 | 39.32 | 0.25% | 0.86% | 30610 | 12186万 | 142.08 | 168.57 | 60.62 | 110 | 电连技术 | 2023-11-27 一 | 38.95 | 38.58 | 39.81 | 40.10 | 38.95 | 3.19% | 1.65% | 58751 | 23275万 | 141.72 | 168.15 | 60.47 | 111 | 电连技术 | 2023-11-24 五 | 40.00 | 39.47 | 38.58 | 40.85 | 38.28 | -2.25% | 1.01% | 35971 | 14058万 | 137.34 | 162.96 | 58.6 | 112 | 电连技术 | 2023-11-23 四 | 38.06 | 37.88 | 39.47 | 39.66 | 37.73 | 4.20% | 1.52% | 54118 | 21108万 | 140.51 | 166.72 | 59.95 | 113 | 电连技术 | 2023-11-22 三 | 38.70 | 38.73 | 37.88 | 38.87 | 37.84 | -2.19% | 1.09% | 38728 | 14828万 | 134.85 | 160 | 57.54 | 114 | 电连技术 | 2023-11-21 二 | 39.80 | 39.87 | 38.73 | 39.89 | 38.45 | -2.86% | 2.36% | 83914 | 32563万 | 137.88 | 163.59 | 58.83 | 115 | 电连技术 | 2023-11-20 一 | 40.99 | 40.82 | 39.87 | 41.67 | 38.67 | -2.33% | 2.61% | 93012 | 36885万 | 141.94 | 168.4 | 60.56 | 116 | 电连技术 | 2023-11-17 五 | 39.79 | 39.80 | 40.82 | 40.92 | 39.42 | 2.56% | 0.85% | 30146 | 12172万 | 145.32 | 172.42 | 62 | 117 | 电连技术 | 2023-11-16 四 | 40.29 | 40.38 | 39.80 | 40.53 | 39.73 | -1.44% | 0.66% | 23369 | 9365万 | 141.69 | 168.11 | 60.45 | 118 | 电连技术 | 2023-11-15 三 | 40.29 | 39.87 | 40.38 | 40.63 | 39.60 | 1.28% | 0.75% | 26580 | 10689万 | 143.75 | 170.56 | 61.33 | 119 | 电连技术 | 2023-11-14 二 | 39.86 | 39.81 | 39.87 | 40.55 | 39.30 | 0.15% | 1.06% | 37599 | 14985万 | 141.94 | 168.4 | 60.56 | 120 | 电连技术 | 2023-11-13 一 | 40.78 | 40.41 | 39.81 | 41.10 | 39.30 | -1.48% | 1.39% | 49551 | 19777万 | 141.72 | 168.15 | 60.47 | 121 | 电连技术 | 2023-11-10 五 | 40.52 | 40.39 | 40.41 | 40.99 | 39.66 | 0.05% | 0.84% | 30075 | 12125万 | 143.86 | 170.69 | 61.38 | 122 | 电连技术 | 2023-11-09 四 | 41.36 | 41.33 | 40.39 | 41.40 | 40.27 | -2.27% | 0.87% | 30881 | 12532万 | 143.79 | 170.6 | 61.35 | 123 | 电连技术 | 2023-11-08 三 | 41.80 | 42.00 | 41.33 | 42.21 | 40.90 | -1.60% | 0.93% | 33125 | 13688万 | 147.13 | 174.57 | 62.78 | 124 | 电连技术 | 2023-11-07 二 | 42.00 | 41.74 | 42.00 | 42.30 | 40.83 | 0.62% | 1.37% | 48751 | 20301万 | 149.52 | 177.4 | 63.79 | 125 | 电连技术 | 2023-11-06 一 | 41.43 | 40.65 | 41.74 | 42.77 | 41.42 | 2.68% | 2.13% | 75689 | 31854万 | 148.59 | 176.3 | 63.4 | 126 | 电连技术 | 2023-11-03 五 | 40.47 | 40.38 | 40.65 | 41.27 | 40.47 | 0.67% | 0.84% | 29831 | 12190万 | 144.71 | 171.7 | 61.74 | 127 | 电连技术 | 2023-11-02 四 | 42.00 | 41.61 | 40.38 | 42.01 | 40.18 | -2.96% | 1.08% | 38379 | 15682万 | 143.75 | 170.56 | 61.33 | 128 | 电连技术 | 2023-11-01 三 | 41.12 | 41.54 | 41.61 | 42.44 | 40.60 | 0.17% | 1.05% | 37367 | 15571万 | 148.13 | 175.75 | 63.2 | 129 | 电连技术 | 2023-10-31 二 | 41.29 | 42.02 | 41.54 | 42.17 | 41.08 | -1.14% | 1.03% | 36509 | 15215万 | 147.88 | 175.46 | 63.1 | 130 | 电连技术 | 2023-10-30 一 | 40.00 | 40.20 | 42.02 | 42.63 | 40.00 | 4.53% | 3.18% | 113261 | 47317万 | 149.59 | 177.49 | 63.83 | 131 | 电连技术 | 2023-10-27 五 | 40.49 | 40.29 | 40.20 | 40.98 | 39.77 | -0.22% | 1.62% | 57692 | 23197万 | 143.11 | 169.8 | 61.06 | 132 | 电连技术 | 2023-10-26 四 | 39.08 | 39.20 | 40.29 | 40.57 | 38.45 | 2.78% | 2.49% | 88635 | 35232万 | 143.43 | 170.18 | 61.2 | 133 | 电连技术 | 2023-10-25 三 | 38.03 | 37.97 | 39.20 | 39.50 | 37.69 | 3.24% | 1.78% | 63507 | 24756万 | 139.55 | 165.57 | 59.54 | 134 | 电连技术 | 2023-10-24 二 | 37.90 | 37.45 | 37.97 | 38.07 | 37.02 | 1.39% | 1.31% | 46802 | 17675万 | 135.17 | 160.49 | 42.98 | 135 | 电连技术 | 2023-10-23 一 | 38.30 | 37.99 | 37.45 | 38.30 | 37.00 | -1.42% | 1.20% | 42593 | 15967万 | 133.32 | 158.29 | 42.39 | 136 | 电连技术 | 2023-10-20 五 | 37.79 | 38.12 | 37.99 | 38.55 | 37.79 | -0.34% | 1.74% | 62064 | 23654万 | 135.24 | 160.57 | 43 | 137 | 电连技术 | 2023-10-19 四 | 38.92 | 39.00 | 38.12 | 39.39 | 37.85 | -2.26% | 1.15% | 40873 | 15716万 | 135.71 | 161.12 | 43.15 | 138 | 电连技术 | 2023-10-18 三 | 38.77 | 38.85 | 39.00 | 39.46 | 38.37 | 0.39% | 1.62% | 57813 | 22580万 | 138.84 | 164.84 | 44.15 | 139 | 电连技术 | 2023-10-17 二 | 38.49 | 38.37 | 38.85 | 39.28 | 38.00 | 1.25% | 2.68% | 95354 | 36798万 | 138.3 | 164.21 | 43.98 | 140 | 电连技术 | 2023-10-16 一 | 39.11 | 39.16 | 38.37 | 39.14 | 38.02 | -2.02% | 1.74% | 61770 | 23727万 | 136.6 | 162.18 | 43.43 | 141 | 电连技术 | 2023-10-13 五 | 39.38 | 39.38 | 39.16 | 39.77 | 38.76 | -0.56% | 1.68% | 59965 | 23441万 | 139.41 | 165.52 | 44.33 | 142 | 电连技术 | 2023-10-12 四 | 39.00 | 39.04 | 39.38 | 39.74 | 38.66 | 0.87% | 1.99% | 70701 | 27786万 | 140.19 | 166.45 | 44.58 | 143 | 电连技术 | 2023-10-11 三 | 39.00 | 39.20 | 39.04 | 39.60 | 38.50 | -0.41% | 2.48% | 88423 | 34592万 | 138.98 | 165.01 | 44.19 | 144 | 电连技术 | 2023-10-10 二 | 37.22 | 37.18 | 39.20 | 39.87 | 37.22 | 5.43% | 5.26% | 187193 | 73271万 | 139.55 | 165.69 | 44.37 | 145 | 电连技术 | 2023-10-09 一 | 36.90 | 35.54 | 37.18 | 38.30 | 36.86 | 4.61% | 3.66% | 130263 | 48857万 | 132.36 | 157.15 | 42.09 | 146 | 电连技术 | 2023-09-28 四 | 34.54 | 34.31 | 35.54 | 35.75 | 34.40 | 3.58% | 0.99% | 35308 | 12428万 | 126.52 | 150.22 | 40.23 | 147 | 电连技术 | 2023-09-27 三 | 34.68 | 34.67 | 34.31 | 35.19 | 34.23 | -1.04% | 0.59% | 20906 | 7240万 | 122.14 | 145.02 | 38.84 | 148 | 电连技术 | 2023-09-26 二 | 34.98 | 35.17 | 34.67 | 35.24 | 34.01 | -1.42% | 1.00% | 35510 | 12267万 | 123.42 | 146.54 | 39.25 | 149 | 电连技术 | 2023-09-25 一 | 35.19 | 35.19 | 35.17 | 35.48 | 34.38 | -0.06% | 1.10% | 39024 | 13631万 | 125.2 | 148.65 | 39.81 | 150 | 电连技术 | 2023-09-22 五 | 33.23 | 33.38 | 35.19 | 35.25 | 33.15 | 5.42% | 1.44% | 51251 | 17753万 | 125.27 | 148.74 | 39.83 | 151 | 电连技术 | 2023-09-21 四 | 32.52 | 32.71 | 33.38 | 33.68 | 32.52 | 2.05% | 0.66% | 23581 | 7854万 | 118.83 | 141.09 | 37.79 | 152 | 电连技术 | 2023-09-20 三 | 33.08 | 33.17 | 32.71 | 33.17 | 32.65 | -1.39% | 0.50% | 17920 | 5887万 | 116.45 | 138.26 | 37.03 | 153 | 电连技术 | 2023-09-19 二 | 33.88 | 34.19 | 33.17 | 34.50 | 33.00 | -2.98% | 0.97% | 34464 | 11473万 | 118.08 | 140.2 | 37.55 | 154 | 电连技术 | 2023-09-18 一 | 33.89 | 34.12 | 34.19 | 34.92 | 33.38 | 0.21% | 0.82% | 29034 | 9904万 | 121.71 | 144.51 | 38.7 | 155 | 电连技术 | 2023-09-15 五 | 34.75 | 34.83 | 34.12 | 34.94 | 33.77 | -2.04% | 0.83% | 29379 | 10029万 | 121.47 | 144.22 | 38.62 | 156 | 电连技术 | 2023-09-14 四 | 34.54 | 34.35 | 34.83 | 35.13 | 33.75 | 1.40% | 0.89% | 31598 | 10911万 | 123.99 | 147.22 | 39.43 | 157 | 电连技术 | 2023-09-13 三 | 35.01 | 35.35 | 34.35 | 35.09 | 33.97 | -2.83% | 0.99% | 35253 | 12107万 | 122.28 | 145.19 | 38.88 | 158 | 电连技术 | 2023-09-12 二 | 35.98 | 35.71 | 35.35 | 36.27 | 35.00 | -1.01% | 0.64% | 22903 | 8108万 | 125.84 | 149.41 | 40.02 | 159 | 电连技术 | 2023-09-11 一 | 36.30 | 35.93 | 35.71 | 36.66 | 35.55 | -0.61% | 1.03% | 36538 | 13105万 | 127.13 | 150.94 | 40.42 | 160 | 电连技术 | 2023-09-08 五 | 34.51 | 34.92 | 35.93 | 36.10 | 34.48 | 2.89% | 1.10% | 39248 | 13826万 | 127.91 | 151.87 | 40.67 | 161 | 电连技术 | 2023-09-07 四 | 36.17 | 36.49 | 34.92 | 36.47 | 34.71 | -4.30% | 1.13% | 40323 | 14242万 | 124.31 | 147.6 | 39.53 | 162 | 电连技术 | 2023-09-06 三 | 35.00 | 35.78 | 36.49 | 36.63 | 34.34 | 1.98% | 1.22% | 43576 | 15593万 | 129.9 | 154.23 | 41.31 | 163 | 电连技术 | 2023-09-05 二 | 35.30 | 35.40 | 35.78 | 37.13 | 35.30 | 1.07% | 1.12% | 39988 | 14432万 | 127.38 | 151.23 | 40.5 | 164 | 电连技术 | 2023-09-04 一 | 35.26 | 35.13 | 35.40 | 35.50 | 34.71 | 0.77% | 0.89% | 31541 | 11083万 | 126.02 | 149.63 | 40.07 | 165 | 电连技术 | 2023-09-01 五 | 35.28 | 35.41 | 35.13 | 35.52 | 34.58 | -0.79% | 0.71% | 25230 | 8833万 | 125.06 | 148.48 | 39.77 | 166 | 电连技术 | 2023-08-31 四 | 34.67 | 35.06 | 35.41 | 35.84 | 34.37 | 1.00% | 1.13% | 40307 | 14238万 | 126.06 | 149.67 | 40.08 | 167 | 电连技术 | 2023-08-30 三 | 34.63 | 34.00 | 35.06 | 35.88 | 34.63 | 3.12% | 1.57% | 55979 | 19734万 | 124.81 | 148.19 | 39.69 | 168 | 电连技术 | 2023-08-29 二 | 32.08 | 31.66 | 34.00 | 34.25 | 31.69 | 7.39% | 1.64% | 58217 | 19431万 | 121.04 | 143.71 | 38.49 | 169 | 电连技术 | 2023-08-28 一 | 34.79 | 32.65 | 31.66 | 34.79 | 31.17 | -3.03% | 1.78% | 63396 | 20485万 | 112.71 | 133.82 | 35.84 | 170 | 电连技术 | 2023-08-25 五 | 33.30 | 33.30 | 32.65 | 33.80 | 31.94 | -1.95% | 0.91% | 32263 | 10544万 | 116.23 | 138 | 36.96 | 171 | 电连技术 | 2023-08-23 三 | 33.17 | 33.40 | 33.08 | 33.40 | 32.64 | -0.96% | 0.66% | 23560 | 7777万 | 117.76 | 139.82 | 34.77 | 172 | 电连技术 | 2023-08-22 二 | 33.54 | 33.40 | 33.40 | 33.88 | 32.53 | 0.00% | 0.83% | 29672 | 9841万 | 118.9 | 141.17 | 35.11 |
|
行情刷新 | 流通股东
|