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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.03 | 10.15 | 9.90 | 10.06 | +0.60% | 0.74 | 1.47% |
| 2025-11-19 | 10.25 | 10.26 | 9.98 | 10.00 | -2.06% | 0.90 | 1.80% |
| 2025-11-18 | 10.32 | 10.35 | 10.17 | 10.21 | -1.54% | 0.96 | 1.87% |
| 2025-11-17 | 10.05 | 10.38 | 10.05 | 10.37 | +2.57% | 1.29 | 2.51% |
| 2025-11-14 | 10.00 | 10.17 | 9.95 | 10.11 | +0.50% | 0.89 | 1.76% |
| 2025-11-13 | 9.96 | 10.08 | 9.82 | 10.06 | +1.00% | 0.85 | 1.70% |
| 2025-11-12 | 10.12 | 10.12 | 9.84 | 9.96 | -2.16% | 1.12 | 2.24% |
| 2025-11-11 | 10.06 | 10.42 | 10.06 | 10.18 | +3.35% | 2.36 | 4.62% |
| 2025-11-10 | 9.90 | 9.93 | 9.81 | 9.85 | +0.10% | 0.52 | 1.06% |
| 2025-11-07 | 9.92 | 9.95 | 9.80 | 9.84 | -1.11% | 0.69 | 1.41% |
| 2025-11-06 | 10.00 | 10.09 | 9.92 | 9.95 | -0.99% | 0.74 | 1.48% |
| 2025-11-05 | 9.95 | 10.10 | 9.92 | 10.05 | +0.10% | 0.73 | 1.45% |
| 2025-11-04 | 10.16 | 10.16 | 9.96 | 10.04 | -1.28% | 0.90 | 1.78% |
| 2025-11-03 | 10.07 | 10.20 | 10.00 | 10.17 | +0.49% | 1.06 | 2.10% |
| 2025-10-31 | 9.96 | 10.15 | 9.90 | 10.12 | +1.30% | 1.26 | 2.51% |
| 2025-10-30 | 9.83 | 10.18 | 9.75 | 9.99 | +1.63% | 2.09 | 4.18% |
| 2025-10-29 | 9.66 | 10.06 | 9.66 | 9.83 | +2.82% | 1.59 | 3.23% |
| 2025-10-28 | 9.65 | 9.71 | 9.54 | 9.56 | -0.73% | 0.62 | 1.29% |
| 2025-10-27 | 9.70 | 9.77 | 9.55 | 9.63 | -0.10% | 0.86 | 1.79% |
| 2025-10-24 | 9.56 | 9.67 | 9.56 | 9.64 | +1.26% | 0.78 | 1.62% |