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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.72 | 11.91 | 11.58 | 11.83 | -0.25% | 3.09 | 5.26% |
| 2025-08-19 | 11.51 | 12.29 | 11.51 | 11.86 | +1.98% | 5.40 | 9.00% |
| 2025-08-18 | 10.97 | 11.88 | 10.97 | 11.63 | +7.29% | 5.09 | 8.81% |
| 2025-08-15 | 10.45 | 10.90 | 10.45 | 10.84 | +3.44% | 1.81 | 3.37% |
| 2025-08-14 | 10.84 | 10.85 | 10.46 | 10.48 | -3.05% | 1.61 | 3.03% |
| 2025-08-13 | 10.90 | 10.92 | 10.75 | 10.81 | -0.46% | 1.52 | 2.81% |
| 2025-08-12 | 10.92 | 10.96 | 10.76 | 10.86 | -0.64% | 1.25 | 2.30% |
| 2025-08-11 | 10.83 | 10.99 | 10.75 | 10.93 | +1.67% | 1.38 | 2.53% |
| 2025-08-08 | 10.85 | 10.90 | 10.60 | 10.75 | -1.29% | 1.56 | 2.92% |
| 2025-08-07 | 11.03 | 11.08 | 10.85 | 10.89 | -1.45% | 1.73 | 3.17% |
| 2025-08-06 | 10.88 | 11.25 | 10.80 | 11.05 | +1.28% | 2.07 | 3.74% |
| 2025-08-05 | 10.92 | 10.98 | 10.78 | 10.91 | +0.09% | 1.41 | 2.59% |
| 2025-08-04 | 10.52 | 10.91 | 10.43 | 10.90 | +3.12% | 2.17 | 4.06% |
| 2025-08-01 | 10.60 | 10.66 | 10.39 | 10.57 | 0.00% | 1.24 | 2.35% |
| 2025-07-31 | 10.47 | 10.73 | 10.47 | 10.57 | +0.48% | 1.69 | 3.18% |
| 2025-07-30 | 10.69 | 10.69 | 10.40 | 10.52 | -1.77% | 1.42 | 2.71% |
| 2025-07-29 | 10.58 | 10.80 | 10.57 | 10.71 | +0.56% | 1.67 | 3.13% |
| 2025-07-28 | 10.59 | 10.77 | 10.44 | 10.65 | +0.95% | 1.63 | 3.07% |
| 2025-07-25 | 10.30 | 10.57 | 10.29 | 10.55 | +2.03% | 1.83 | 3.51% |
| 2025-07-24 | 10.20 | 10.34 | 10.18 | 10.34 | +0.98% | 0.87 | 1.70% |