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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.88 | 9.90 | 9.72 | 9.84 | -0.20% | 0.96 | 1.95% |
| 2026-01-16 | 9.97 | 10.05 | 9.68 | 9.86 | -0.40% | 1.59 | 3.23% |
| 2026-01-15 | 10.27 | 10.27 | 9.86 | 9.90 | -3.98% | 2.18 | 4.36% |
| 2026-01-14 | 10.09 | 10.45 | 10.07 | 10.31 | +2.69% | 2.80 | 5.45% |
| 2026-01-13 | 10.38 | 10.44 | 10.04 | 10.04 | -3.28% | 2.42 | 4.73% |
| 2026-01-12 | 10.06 | 10.41 | 9.96 | 10.38 | -1.98% | 4.41 | 8.67% |
| 2026-01-09 | 10.23 | 10.67 | 10.19 | 10.59 | +3.42% | 1.99 | 3.79% |
| 2026-01-08 | 10.16 | 10.31 | 10.14 | 10.24 | +0.59% | 1.01 | 1.98% |
| 2026-01-07 | 10.32 | 10.35 | 10.13 | 10.18 | -1.55% | 1.17 | 2.29% |
| 2026-01-06 | 10.20 | 10.39 | 10.14 | 10.34 | +1.57% | 1.45 | 2.83% |
| 2026-01-05 | 10.26 | 10.26 | 10.02 | 10.18 | -0.29% | 1.62 | 3.21% |
| 2025-12-31 | 9.86 | 10.34 | 9.74 | 10.21 | +3.55% | 2.30 | 4.55% |
| 2025-12-30 | 9.88 | 10.00 | 9.83 | 9.86 | -1.69% | 1.00 | 2.02% |
| 2025-12-29 | 9.73 | 10.04 | 9.71 | 10.03 | +2.14% | 1.16 | 2.34% |
| 2025-12-26 | 9.85 | 9.86 | 9.75 | 9.82 | -0.20% | 0.66 | 1.34% |
| 2025-12-25 | 9.73 | 9.86 | 9.73 | 9.84 | +0.31% | 0.51 | 1.03% |
| 2025-12-24 | 9.66 | 9.82 | 9.58 | 9.81 | +2.29% | 0.71 | 1.46% |
| 2025-12-23 | 9.81 | 9.81 | 9.56 | 9.59 | -1.94% | 0.63 | 1.31% |
| 2025-12-22 | 9.74 | 9.88 | 9.67 | 9.78 | +1.03% | 0.75 | 1.54% |
| 2025-12-19 | 9.63 | 9.80 | 9.63 | 9.68 | +0.52% | 0.54 | 1.11% |