电连技术(300679)股票信息
| 股票代码 | 300679 |
| 股票名称 | 电连技术 |
| 最新价/元 | 42.72 |
| 涨跌额/元 | -6.27 |
| 涨跌幅/% | -12.80 |
| 买入/元 | 42.70 |
| 卖出/元 | 42.72 |
| 昨收/元 | 48.99 |
| 今开/元 | 46.56 |
| 最高/元 | 47.03 |
| 最低/元 | 42.41 |
| 成交量/手 | 184501.05 |
| 成交额/万 | 82590.98 |
| 股净值/元 | 50.86 |
| 市净率 | 3.93 |
| 总市值/万 | 1810408.24 |
| 流通值/万 | 1528407.83 |
| 换手率/% | 5.16 |
| 入市日期 | 2017-07-31 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
电连技术(300679)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 46.56 | 42.72 | -6.27 | -12.80 | 184501.05 | 82590.98 | 5.16 |
| 2024-10-08 | 50.00 | 48.99 | 5.00 | 11.37 | 226340.13 | 108394.73 | 6.33 |
| 2024-09-30 | 40.55 | 43.99 | 5.23 | 13.49 | 158931.80 | 65866.95 | 4.44 |
| 2024-09-27 | 37.00 | 38.76 | 2.27 | 6.22 | 123247.06 | 47028.72 | 3.44 |
| 2024-09-26 | 34.88 | 36.49 | 1.44 | 4.11 | 97445.55 | 34944.78 | 2.72 |
| 2024-09-25 | 35.50 | 35.05 | -0.13 | -0.37 | 115552.50 | 40564.04 | 3.23 |
| 2024-09-24 | 34.04 | 35.18 | 1.14 | 3.35 | 113008.57 | 39124.29 | 3.16 |
| 2024-09-23 | 33.39 | 34.04 | 0.73 | 2.19 | 121453.15 | 41814.42 | 3.39 |
| 2024-09-20 | 33.02 | 33.31 | 0.23 | 0.70 | 72036.62 | 23891.16 | 2.01 |
| 2024-09-19 | 33.16 | 33.08 | -0.14 | -0.42 | 81725.56 | 27077.53 | 2.28 |
| 2024-09-18 | 32.69 | 33.22 | 0.60 | 1.84 | 91631.46 | 30086.29 | 2.56 |
| 2024-09-13 | 31.28 | 32.62 | 1.26 | 4.02 | 125602.86 | 40881.81 | 3.51 |
| 2024-09-12 | 32.20 | 31.36 | -0.82 | -2.55 | 71176.22 | 22526.95 | 1.99 |
| 2024-09-11 | 32.37 | 32.18 | -0.29 | -0.89 | 46491.00 | 14977.07 | 1.30 |
| 2024-09-10 | 32.50 | 32.47 | 0.01 | 0.03 | 76903.16 | 24669.32 | 2.15 |
| 2024-09-09 | 32.29 | 32.46 | 0.17 | 0.53 | 87215.13 | 28414.96 | 2.44 |
| 2024-09-06 | 32.93 | 32.29 | -0.65 | -1.97 | 94325.63 | 30523.01 | 2.64 |
| 2024-09-05 | 32.28 | 32.94 | 0.64 | 1.98 | 109266.67 | 35743.66 | 3.05 |
| 2024-09-04 | 32.23 | 32.30 | -0.32 | -0.98 | 109426.64 | 35209.16 | 3.06 |
| 2024-09-03 | 31.00 | 32.62 | 1.62 | 5.23 | 121487.95 | 38998.62 | 3.40 |
| 2024-09-02 | 31.99 | 31.00 | -1.18 | -3.67 | 90523.99 | 28525.45 | 2.53 |
| 2024-08-30 | 31.19 | 32.18 | 1.17 | 3.77 | 121401.90 | 39122.33 | 3.39 |
| 2024-08-29 | 30.10 | 31.01 | 0.45 | 1.47 | 87063.00 | 26633.23 | 2.43 |
| 2024-08-28 | 30.55 | 30.56 | 0.01 | 0.03 | 38358.36 | 11732.61 | 1.07 |
| 2024-08-27 | 31.48 | 30.55 | -1.09 | -3.45 | 68727.65 | 21209.19 | 1.92 |
| 2024-08-26 | 31.23 | 31.64 | 0.50 | 1.61 | 46037.82 | 14452.36 | 1.29 |
| 2024-08-23 | 30.75 | 31.14 | 0.15 | 0.48 | 24175.50 | 7493.93 | 0.68 |
| 2024-08-22 | 31.21 | 30.99 | -0.19 | -0.61 | 30004.86 | 9279.39 | 0.84 |
| 2024-08-21 | 31.00 | 31.18 | 0.13 | 0.42 | 38477.34 | 12063.26 | 1.08 |
| 2024-08-20 | 31.21 | 31.05 | -0.15 | -0.48 | 26544.55 | 8242.64 | 0.74 |
| 2024-08-19 | 31.60 | 31.20 | -0.46 | -1.45 | 39046.00 | 12291.06 | 1.09 |
| 2024-08-16 | 31.90 | 31.66 | -0.12 | -0.38 | 34473.00 | 10990.97 | 0.96 |
| 2024-08-15 | 31.50 | 31.78 | 0.08 | 0.25 | 36369.37 | 11631.29 | 1.02 |
| 2024-08-14 | 32.01 | 31.70 | -0.16 | -0.50 | 22853.00 | 7252.09 | 0.64 |
| 2024-08-13 | 31.64 | 31.86 | 0.21 | 0.66 | 28269.00 | 8949.19 | 0.79 |
| 2024-08-12 | 31.70 | 31.65 | -0.24 | -0.75 | 33957.24 | 10758.66 | 0.95 |
| 2024-08-09 | 32.23 | 31.89 | -0.16 | -0.50 | 30508.00 | 9793.41 | 0.85 |
| 2024-08-08 | 31.93 | 32.05 | -0.23 | -0.71 | 43547.22 | 13921.23 | 1.22 |
| 2024-08-07 | 31.66 | 32.28 | 0.62 | 1.96 | 52571.53 | 16928.12 | 1.47 |
| 2024-08-06 | 31.87 | 31.66 | 0.41 | 1.31 | 43583.13 | 13779.70 | 1.22 |
| 2024-08-05 | 31.88 | 31.25 | -1.15 | -3.55 | 70143.84 | 22269.15 | 1.96 |
| 2024-08-02 | 33.60 | 32.40 | -1.55 | -4.57 | 82904.32 | 27253.23 | 2.32 |
| 2024-08-01 | 34.50 | 33.95 | -0.23 | -0.67 | 77192.96 | 26287.70 | 2.16 |
| 2024-07-31 | 33.00 | 34.18 | 1.10 | 3.33 | 81317.87 | 27461.76 | 2.27 |
| 2024-07-30 | 33.53 | 33.08 | -0.43 | -1.28 | 46770.74 | 15416.47 | 1.31 |
| 2024-07-29 | 33.60 | 33.51 | -0.20 | -0.59 | 43618.66 | 14664.45 | 1.22 |
| 2024-07-26 | 33.15 | 33.71 | 0.55 | 1.66 | 55341.35 | 18674.30 | 1.55 |
| 2024-07-25 | 33.31 | 33.16 | -0.52 | -1.54 | 51698.84 | 17141.23 | 1.45 |
| 2024-07-24 | 34.04 | 33.68 | -0.64 | -1.87 | 63818.65 | 21602.33 | 1.79 |
| 2024-07-23 | 36.10 | 34.32 | -1.76 | -4.88 | 88317.06 | 30798.36 | 2.48 |
| 2024-07-22 | 37.18 | 36.08 | -1.40 | -3.74 | 117622.90 | 42262.14 | 3.30 |
| 2024-07-19 | 37.10 | 37.48 | 1.07 | 2.94 | 87116.65 | 32856.99 | 2.44 |
| 2024-07-18 | 36.62 | 36.41 | -0.59 | -1.60 | 64850.79 | 23311.61 | 1.82 |
| 2024-07-17 | 38.19 | 37.00 | -1.15 | -3.01 | 50303.18 | 18690.71 | 1.41 |
| 2024-07-16 | 38.22 | 38.15 | -0.33 | -0.86 | 72232.96 | 27477.70 | 2.03 |
| 2024-07-15 | 39.50 | 38.48 | -1.19 | -3.00 | 60954.61 | 23611.48 | 1.71 |
| 2024-07-12 | 39.30 | 39.67 | -0.20 | -0.50 | 44781.39 | 17586.70 | 1.26 |
| 2024-07-11 | 39.90 | 39.87 | 0.53 | 1.35 | 69510.88 | 27562.22 | 1.95 |
| 2024-07-10 | 38.20 | 39.34 | 0.98 | 2.56 | 67608.55 | 26485.17 | 1.90 |
| 2024-07-09 | 36.20 | 38.36 | 2.26 | 6.26 | 60638.91 | 22717.33 | 1.70 |
| 2024-07-08 | 36.30 | 36.10 | -0.35 | -0.96 | 38204.19 | 13904.02 | 1.07 |
| 2024-07-05 | 36.02 | 36.45 | 0.27 | 0.75 | 56127.75 | 20148.69 | 1.58 |
| 2024-07-04 | 36.94 | 36.18 | -0.48 | -1.31 | 37952.53 | 13907.02 | 1.07 |
| 2024-07-03 | 37.09 | 36.66 | -0.40 | -1.08 | 60782.76 | 22416.07 | 1.71 |
| 2024-07-02 | 39.07 | 37.06 | -2.01 | -5.15 | 108917.70 | 40827.21 | 3.06 |
| 2024-07-01 | 40.11 | 39.07 | -1.16 | -2.88 | 54226.50 | 21218.54 | 1.52 |
| 2024-06-28 | 38.71 | 40.23 | 1.14 | 2.92 | 48138.83 | 19460.26 | 1.35 |
| 2024-06-27 | 39.42 | 39.09 | -0.51 | -1.29 | 49379.66 | 19560.36 | 1.39 |
| 2024-06-26 | 39.00 | 39.60 | 0.85 | 2.19 | 38664.18 | 15113.16 | 1.09 |
| 2024-06-25 | 39.70 | 38.75 | -0.87 | -2.20 | 65096.85 | 25170.24 | 1.83 |
| 2024-06-24 | 40.70 | 39.62 | -1.08 | -2.65 | 47818.87 | 19340.08 | 1.34 |
| 2024-06-21 | 40.59 | 40.70 | -0.08 | -0.20 | 49876.03 | 20302.79 | 1.40 |
| 2024-06-20 | 41.75 | 40.78 | -0.70 | -1.69 | 34336.46 | 14201.50 | 0.96 |
| 2024-06-19 | 42.04 | 41.48 | -0.50 | -1.19 | 34512.98 | 14376.18 | 0.97 |
| 2024-06-18 | 41.20 | 41.98 | 0.78 | 1.89 | 55576.26 | 23203.51 | 1.56 |
| 2024-06-17 | 40.20 | 41.20 | 0.71 | 1.75 | 57897.50 | 23720.90 | 1.63 |
| 2024-06-14 | 39.80 | 40.49 | 0.49 | 1.23 | 44252.09 | 17847.84 | 1.24 |
| 2024-06-13 | 40.01 | 40.00 | 0.01 | 0.03 | 38099.09 | 15348.11 | 1.07 |
| 2024-06-12 | 40.35 | 39.99 | -0.41 | -1.02 | 34526.64 | 13984.35 | 0.97 |
| 2024-06-11 | 39.35 | 40.40 | 1.05 | 2.67 | 35747.38 | 14244.59 | 1.00 |
| 2024-06-07 | 40.12 | 39.35 | -0.66 | -1.65 | 40803.36 | 16165.31 | 1.15 |
| 2024-06-06 | 40.83 | 40.01 | -0.98 | -2.39 | 47237.04 | 19128.54 | 1.33 |
| 2024-06-05 | 40.60 | 40.99 | 0.22 | 0.54 | 44459.46 | 18388.17 | 1.25 |
| 2024-06-04 | 40.52 | 40.77 | -0.03 | -0.07 | 46191.03 | 18662.19 | 1.30 |
| 2024-06-03 | 40.06 | 40.80 | 0.70 | 1.75 | 60443.12 | 24686.33 | 1.70 |
| 2024-05-31 | 40.41 | 40.10 | -0.44 | -1.09 | 39357.00 | 15866.16 | 1.11 |
| 2024-05-30 | 39.59 | 40.54 | 1.07 | 2.71 | 43075.27 | 17425.52 | 1.21 |
| 2024-05-29 | 40.05 | 39.82 | -0.05 | -0.13 | 31824.06 | 12724.56 | 0.89 |
| 2024-05-28 | 40.01 | 39.87 | -0.47 | -1.17 | 44425.27 | 17880.88 | 1.25 |
| 2024-05-27 | 40.33 | 40.34 | 0.15 | 0.37 | 28725.88 | 11513.19 | 0.81 |
| 2024-05-24 | 40.58 | 40.19 | -0.81 | -1.98 | 35200.05 | 14300.27 | 0.99 |
| 2024-05-23 | 41.68 | 41.00 | -0.97 | -2.31 | 46119.83 | 18984.13 | 1.30 |
| 2024-05-22 | 41.98 | 41.97 | -0.01 | -0.02 | 30120.20 | 12574.52 | 0.85 |
| 2024-05-21 | 41.88 | 41.98 | 0.16 | 0.38 | 24024.50 | 10092.96 | 0.67 |
| 2024-05-20 | 42.35 | 41.82 | -0.53 | -1.25 | 40614.33 | 17001.86 | 1.14 |
| 2024-05-17 | 41.73 | 42.35 | 0.38 | 0.91 | 35586.51 | 14954.75 | 1.00 |
| 2024-05-16 | 42.34 | 41.97 | 0.07 | 0.17 | 33323.29 | 14008.93 | 0.94 |
| 2024-05-15 | 42.40 | 41.90 | -0.49 | -1.16 | 33610.75 | 14136.38 | 0.94 |
| 2024-05-14 | 42.80 | 42.39 | -0.41 | -0.96 | 44142.29 | 18781.23 | 1.24 |
| 2024-05-13 | 42.42 | 42.80 | -0.05 | -0.12 | 49827.75 | 21448.72 | 1.40 |
日K线
周K线
月K线
