九联科技 sh.688609
12.67
+0.08%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.86 | 13.20 | 12.46 | 12.67 | +0.08% | 4.10 | 6.44% |
| 2026-05-22 | 12.31 | 12.76 | 11.98 | 12.66 | +4.11% | 4.60 | 7.47% |
| 2026-05-21 | 13.07 | 13.41 | 12.10 | 12.16 | -6.82% | 6.07 | 9.51% |
| 2026-05-20 | 13.06 | 13.45 | 12.91 | 13.05 | -2.17% | 4.05 | 6.17% |
| 2026-05-19 | 12.50 | 13.44 | 12.35 | 13.34 | +7.84% | 6.33 | 9.66% |
| 2026-05-18 | 11.48 | 12.58 | 11.42 | 12.37 | +7.85% | 5.58 | 9.11% |
| 2026-05-15 | 11.15 | 11.58 | 10.89 | 11.47 | +2.78% | 4.09 | 7.26% |
| 2026-05-14 | 11.14 | 11.49 | 11.12 | 11.16 | +0.09% | 3.15 | 5.58% |
| 2026-05-13 | 11.10 | 11.40 | 11.03 | 11.15 | -0.27% | 2.85 | 5.10% |
| 2026-05-12 | 11.50 | 11.55 | 11.05 | 11.18 | -4.28% | 3.53 | 6.29% |
| 2026-05-11 | 10.98 | 11.76 | 10.85 | 11.68 | +6.38% | 4.37 | 7.64% |
| 2026-05-08 | 10.73 | 10.99 | 10.58 | 10.98 | +1.76% | 2.56 | 4.75% |
| 2026-05-07 | 10.36 | 10.98 | 10.36 | 10.79 | +3.75% | 2.90 | 5.41% |
| 2026-05-06 | 10.25 | 10.50 | 10.13 | 10.40 | +2.46% | 2.20 | 4.25% |
| 2026-04-30 | 9.94 | 10.24 | 9.94 | 10.15 | +1.40% | 1.80 | 3.55% |
| 2026-04-29 | 9.86 | 10.09 | 9.86 | 10.01 | +0.50% | 1.68 | 3.37% |
| 2026-04-28 | 9.95 | 10.13 | 9.89 | 9.96 | -0.90% | 2.02 | 4.05% |
| 2026-04-27 | 9.61 | 10.10 | 9.40 | 10.05 | +6.01% | 3.46 | 7.04% |
| 2026-04-24 | 9.41 | 9.53 | 9.23 | 9.48 | +1.72% | 2.38 | 5.06% |
| 2026-04-23 | 8.92 | 9.53 | 8.92 | 9.32 | +3.44% | 2.49 | 5.37% |