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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.72 | 9.15 | 8.69 | 9.01 | +3.21% | 1.29 | 2.88% |
| 2026-04-21 | 8.71 | 8.79 | 8.64 | 8.73 | -0.91% | 0.63 | 1.46% |
| 2026-04-20 | 8.75 | 8.87 | 8.71 | 8.81 | +1.15% | 0.86 | 1.97% |
| 2026-04-17 | 8.48 | 8.76 | 8.47 | 8.71 | +2.11% | 0.95 | 2.19% |
| 2026-04-16 | 8.44 | 8.56 | 8.38 | 8.53 | +0.95% | 0.52 | 1.22% |
| 2026-04-15 | 8.48 | 8.58 | 8.37 | 8.45 | +0.36% | 0.59 | 1.38% |
| 2026-04-14 | 8.35 | 8.54 | 8.35 | 8.42 | +1.57% | 0.68 | 1.60% |
| 2026-04-13 | 8.20 | 8.31 | 8.17 | 8.29 | +0.24% | 0.39 | 0.96% |
| 2026-04-10 | 8.22 | 8.35 | 8.21 | 8.27 | +1.35% | 0.36 | 0.87% |
| 2026-04-09 | 8.30 | 8.35 | 8.16 | 8.16 | -2.86% | 0.54 | 1.30% |
| 2026-04-08 | 8.16 | 8.40 | 8.16 | 8.40 | +5.00% | 0.76 | 1.83% |
| 2026-04-07 | 7.92 | 8.03 | 7.92 | 8.00 | +0.76% | 0.29 | 0.73% |
| 2026-04-03 | 8.07 | 8.07 | 7.89 | 7.94 | -0.75% | 0.32 | 0.79% |
| 2026-04-02 | 8.19 | 8.19 | 7.97 | 8.00 | -2.32% | 0.38 | 0.96% |
| 2026-04-01 | 8.15 | 8.19 | 8.10 | 8.19 | +2.50% | 0.41 | 0.99% |
| 2026-03-31 | 8.16 | 8.23 | 7.98 | 7.99 | -1.84% | 0.36 | 0.89% |
| 2026-03-30 | 8.05 | 8.16 | 8.03 | 8.14 | -0.49% | 0.33 | 0.82% |
| 2026-03-27 | 8.07 | 8.24 | 8.03 | 8.18 | +0.86% | 0.33 | 0.80% |
| 2026-03-26 | 8.37 | 8.38 | 8.09 | 8.11 | -2.52% | 0.48 | 1.17% |
| 2026-03-25 | 8.08 | 8.43 | 7.98 | 8.32 | +3.48% | 0.72 | 1.73% |