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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.60 | 9.79 | 9.54 | 9.63 | -0.52% | 0.60 | 1.23% |
| 2025-12-17 | 9.70 | 9.79 | 9.38 | 9.68 | -0.62% | 1.07 | 2.25% |
| 2025-12-16 | 9.72 | 9.83 | 9.60 | 9.74 | 0.00% | 0.72 | 1.49% |
| 2025-12-15 | 9.82 | 9.97 | 9.70 | 9.74 | -1.72% | 0.72 | 1.48% |
| 2025-12-12 | 9.83 | 10.02 | 9.80 | 9.91 | +0.71% | 0.72 | 1.45% |
| 2025-12-11 | 10.13 | 10.13 | 9.84 | 9.84 | -3.05% | 0.84 | 1.69% |
| 2025-12-10 | 10.06 | 10.16 | 9.98 | 10.15 | +0.79% | 0.78 | 1.55% |
| 2025-12-09 | 9.98 | 10.31 | 9.95 | 10.07 | +0.20% | 1.08 | 2.12% |
| 2025-12-08 | 9.75 | 10.10 | 9.72 | 10.05 | +3.29% | 1.15 | 2.29% |
| 2025-12-05 | 9.63 | 9.74 | 9.51 | 9.73 | +1.35% | 0.55 | 1.14% |
| 2025-12-04 | 9.73 | 9.79 | 9.50 | 9.60 | -1.34% | 0.80 | 1.67% |
| 2025-12-03 | 10.06 | 10.09 | 9.65 | 9.73 | -3.57% | 1.29 | 2.64% |
| 2025-12-02 | 10.18 | 10.18 | 10.04 | 10.09 | -0.98% | 0.62 | 1.24% |
| 2025-12-01 | 10.08 | 10.22 | 10.04 | 10.19 | +0.69% | 0.91 | 1.80% |
| 2025-11-28 | 10.11 | 10.18 | 9.99 | 10.12 | +0.10% | 0.64 | 1.27% |
| 2025-11-27 | 10.02 | 10.17 | 10.02 | 10.11 | +0.90% | 0.80 | 1.59% |
| 2025-11-26 | 10.02 | 10.22 | 10.00 | 10.02 | -0.99% | 0.85 | 1.68% |
| 2025-11-25 | 9.95 | 10.24 | 9.91 | 10.12 | +2.33% | 1.22 | 2.40% |
| 2025-11-24 | 9.65 | 9.92 | 9.55 | 9.89 | +2.91% | 0.92 | 1.89% |
| 2025-11-21 | 10.00 | 10.12 | 9.58 | 9.61 | -4.47% | 1.08 | 2.21% |