电连技术

sz300679 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

37.04

涨跌幅

+0.76%

成交量

18,344,200 股

成交额

690,964,352 元

换手率

5.10%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	36.34	37.04	38.97	35.92	+0.76%	18,344,200	690,964,352	5.10
2026-10-13	35.32	36.76	37.05	34.20	+2.17%	13,849,200	493,958,240	3.85
2026-10-12	37.74	35.98	37.85	35.85	-5.07%	13,053,000	475,503,040	3.63
2026-10-09	37.93	37.90	38.34	36.33	-0.63%	13,078,700	488,795,168	3.64
2026-10-08	40.50	38.14	40.80	37.71	-5.05%	12,630,500	491,414,880	3.51
2026-09-30	41.21	40.17	41.46	39.66	-1.81%	9,673,600	390,905,248	2.69
2026-09-29	40.60	40.91	41.70	40.50	-0.24%	9,919,200	407,138,848	2.76
2026-09-28	44.42	41.01	44.60	40.50	-8.30%	17,398,200	728,434,688	4.84
2026-09-24	45.77	44.72	46.30	44.70	-3.25%	18,778,000	854,885,696	5.22
2026-09-23	45.33	46.22	46.97	45.32	+1.96%	18,123,600	835,471,232	5.04
2026-09-22	47.80	45.33	47.90	45.11	-1.69%	19,770,900	910,914,240	5.50
2026-09-21	45.57	46.11	46.64	45.40	+1.59%	17,145,300	788,263,168	4.77
2026-09-18	45.04	45.39	45.98	43.80	+2.58%	19,999,100	897,911,616	5.56
2026-09-17	44.40	44.25	45.38	43.93	-0.83%	14,994,900	666,676,096	4.17
2026-09-16	42.93	44.62	44.98	42.54	+4.30%	20,521,000	905,147,264	5.71
2026-09-15	43.64	42.78	43.93	42.60	-3.50%	14,032,600	606,984,832	3.90
2026-09-14	41.87	44.33	44.66	40.88	+4.68%	18,049,500	780,417,216	5.02
2026-09-11	42.00	42.35	42.80	40.34	-0.96%	16,784,500	698,746,304	4.67
2026-09-10	43.14	42.76	43.51	42.38	-1.66%	11,216,700	480,352,288	3.12
2026-09-09	44.37	43.48	45.15	43.25	-0.16%	11,868,400	522,856,864	3.30
2026-09-08	44.50	43.55	45.02	43.34	-2.62%	13,610,700	599,038,976	3.79
2026-09-07	43.66	44.72	45.46	42.90	+4.00%	20,838,000	926,709,760	5.80
2026-09-04	46.39	43.00	47.07	42.59	-4.66%	23,016,200	1,031,175,616	6.40
2026-09-03	46.53	45.10	46.88	44.60	-2.61%	18,104,900	820,563,072	5.04
2026-09-02	46.50	46.31	46.88	45.40	-2.55%	16,834,500	777,643,200	4.68
2026-09-01	49.87	47.52	49.89	47.00	-4.71%	20,779,400	994,373,696	5.78
2026-08-31	49.00	49.87	50.66	48.88	-0.84%	22,412,800	1,112,741,504	6.23
2026-08-28	52.62	50.29	54.16	50.16	-4.39%	27,149,600	1,402,237,056	7.55
2026-08-27	50.68	52.60	53.75	49.46	+4.82%	31,895,200	1,648,641,920	8.87
2026-08-26	52.36	50.18	52.75	47.90	-2.18%	28,451,200	1,410,571,008	7.91

需要全历史数据与程序化访问？查看电连技术日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300679 获取全部历史日线。