九联科技(688609)股票行情
九联科技(688609)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-07-04 | 10.33 | 10.11 | -0.20 | -1.94% | 10.10 | 10.33 | 77588 | 7902.75 | 1.55% | 0.00 |
| 2025-07-03 | 10.21 | 10.31 | 0.10 | 0.98% | 10.20 | 10.37 | 69316 | 7133.26 | 1.39% | 0.00 |
| 2025-07-02 | 10.37 | 10.21 | -0.22 | -2.11% | 10.16 | 10.39 | 90039 | 9223.47 | 1.80% | 0.00 |
| 2025-07-01 | 10.51 | 10.43 | -0.04 | -0.38% | 10.36 | 10.63 | 107579 | 11245.16 | 2.15% | 0.00 |
| 2025-06-30 | 10.38 | 10.47 | 0.09 | 0.87% | 10.37 | 10.52 | 83841 | 8768.44 | 1.68% | 0.00 |
| 2025-06-27 | 10.35 | 10.38 | 0.09 | 0.87% | 10.25 | 10.44 | 97281 | 10082.14 | 1.95% | 0.00 |
| 2025-06-26 | 10.45 | 10.29 | -0.11 | -1.06% | 10.26 | 10.47 | 96477 | 10003.74 | 1.93% | 0.00 |
| 2025-06-25 | 10.32 | 10.40 | 0.08 | 0.78% | 10.24 | 10.41 | 117156 | 12102.68 | 2.34% | 0.00 |
| 2025-06-24 | 10.19 | 10.32 | 0.16 | 1.57% | 10.15 | 10.36 | 104456 | 10729.11 | 2.09% | 0.00 |
| 2025-06-23 | 9.84 | 10.16 | 0.30 | 3.04% | 9.74 | 10.19 | 97613 | 9799.93 | 1.95% | 0.00 |
| 2025-06-20 | 10.04 | 9.86 | -0.23 | -2.28% | 9.85 | 10.15 | 71691 | 7129.69 | 1.43% | 0.00 |
| 2025-06-19 | 10.26 | 10.09 | -0.16 | -1.56% | 10.05 | 10.38 | 94589 | 9632.43 | 1.89% | 0.00 |
| 2025-06-18 | 10.10 | 10.25 | 0.11 | 1.08% | 10.05 | 10.25 | 88243 | 8969.95 | 1.76% | 0.00 |
| 2025-06-17 | 10.09 | 10.14 | 0.08 | 0.80% | 10.00 | 10.19 | 64645 | 6530.46 | 1.29% | 0.00 |
| 2025-06-16 | 9.82 | 10.06 | 0.22 | 2.24% | 9.80 | 10.08 | 80639 | 8080.58 | 1.61% | 0.00 |
| 2025-06-13 | 10.06 | 9.84 | -0.29 | -2.86% | 9.81 | 10.13 | 103051 | 10226.80 | 2.06% | 0.00 |
| 2025-06-12 | 10.10 | 10.13 | 0.03 | 0.30% | 10.00 | 10.24 | 73388 | 7454.37 | 1.47% | 0.00 |
| 2025-06-11 | 10.05 | 10.10 | 0.00 | 0.00% | 10.05 | 10.23 | 75417 | 7650.17 | 1.51% | 0.00 |
| 2025-06-10 | 10.40 | 10.10 | -0.28 | -2.70% | 9.98 | 10.43 | 120656 | 12245.64 | 2.41% | 0.00 |
| 2025-06-09 | 10.37 | 10.38 | 0.01 | 0.10% | 10.32 | 10.44 | 74302 | 7714.62 | 1.49% | 0.00 |
| 2025-06-06 | 10.43 | 10.37 | -0.02 | -0.19% | 10.25 | 10.43 | 83026 | 8577.95 | 1.66% | 0.00 |
| 2025-06-05 | 10.29 | 10.39 | 0.10 | 0.97% | 10.16 | 10.45 | 109651 | 11287.64 | 2.19% | 0.00 |
| 2025-06-04 | 10.26 | 10.29 | 0.12 | 1.18% | 10.16 | 10.31 | 70610 | 7233.87 | 1.41% | 0.00 |
| 2025-06-03 | 10.10 | 10.17 | 0.01 | 0.10% | 10.07 | 10.34 | 77685 | 7933.65 | 1.55% | 0.00 |
| 2025-05-30 | 10.40 | 10.16 | -0.30 | -2.87% | 10.11 | 10.40 | 98148 | 10006.03 | 1.96% | 0.00 |
| 2025-05-29 | 10.17 | 10.46 | 0.27 | 2.65% | 10.17 | 10.46 | 125188 | 12967.87 | 2.50% | 0.00 |
| 2025-05-28 | 10.37 | 10.19 | -0.10 | -0.97% | 10.13 | 10.37 | 86414 | 8825.74 | 1.73% | 0.00 |
| 2025-05-27 | 10.34 | 10.29 | 0.03 | 0.29% | 10.16 | 10.35 | 88727 | 9091.09 | 1.77% | 0.00 |
| 2025-05-26 | 10.20 | 10.26 | 0.20 | 1.99% | 10.13 | 10.33 | 110706 | 11351.31 | 2.21% | 0.00 |
| 2025-05-23 | 10.38 | 10.06 | -0.27 | -2.61% | 10.04 | 10.40 | 119185 | 12165.10 | 2.38% | 0.00 |
| 2025-05-22 | 10.48 | 10.33 | -0.19 | -1.81% | 10.30 | 10.60 | 128299 | 13373.03 | 2.57% | 0.00 |
| 2025-05-21 | 10.78 | 10.52 | -0.26 | -2.41% | 10.49 | 10.78 | 125280 | 13278.36 | 2.51% | 0.00 |
| 2025-05-20 | 11.10 | 10.78 | -0.14 | -1.28% | 10.58 | 11.12 | 209135 | 22404.04 | 4.18% | 25.81 |
| 2025-05-19 | 11.28 | 10.92 | -0.17 | -1.53% | 10.80 | 11.33 | 192185 | 21015.12 | 3.84% | 0.00 |
| 2025-05-16 | 11.09 | 11.09 | 0.02 | 0.18% | 10.93 | 11.30 | 178193 | 19841.61 | 3.56% | 90.00 |
| 2025-05-15 | 11.38 | 11.07 | -0.30 | -2.64% | 11.01 | 11.52 | 252946 | 28310.06 | 5.06% | 4.00 |
| 2025-05-14 | 11.29 | 11.37 | 0.22 | 1.97% | 11.08 | 11.43 | 273728 | 30843.86 | 5.47% | 0.00 |
| 2025-05-13 | 11.62 | 11.15 | -0.27 | -2.36% | 11.11 | 11.82 | 273439 | 30971.71 | 5.47% | 0.00 |
| 2025-05-12 | 11.03 | 11.42 | 0.49 | 4.48% | 10.83 | 11.75 | 407399 | 46601.45 | 8.15% | 0.00 |
| 2025-05-09 | 11.53 | 10.93 | -0.60 | -5.20% | 10.93 | 11.83 | 470180 | 53255.89 | 9.40% | 0.00 |
| 2025-05-08 | 11.50 | 11.53 | -0.07 | -0.60% | 11.45 | 11.99 | 476201 | 55579.41 | 9.52% | 2.41 |
| 2025-05-07 | 12.30 | 11.60 | -0.03 | -0.26% | 11.40 | 12.30 | 688998 | 81719.98 | 13.78% | 0.00 |
| 2025-05-06 | 9.99 | 11.63 | 1.94 | 20.02% | 9.99 | 11.63 | 433296 | 47809.45 | 8.67% | 0.00 |
| 2025-04-30 | 9.12 | 9.69 | 0.57 | 6.25% | 9.12 | 9.73 | 137846 | 13128.97 | 2.76% | 0.00 |
| 2025-04-29 | 9.01 | 9.12 | 0.11 | 1.22% | 8.92 | 9.18 | 61514 | 5602.58 | 1.23% | 0.00 |
| 2025-04-28 | 9.14 | 9.01 | -0.07 | -0.77% | 8.94 | 9.15 | 62483 | 5653.61 | 1.25% | 0.00 |
| 2025-04-25 | 8.86 | 9.08 | -0.17 | -1.84% | 8.77 | 9.22 | 109524 | 9856.35 | 2.19% | 0.00 |
| 2025-04-24 | 9.52 | 9.25 | -0.27 | -2.84% | 9.15 | 9.52 | 83359 | 7766.28 | 1.67% | 0.00 |
| 2025-04-23 | 9.46 | 9.52 | 0.13 | 1.38% | 9.41 | 9.69 | 98669 | 9435.11 | 1.97% | 0.00 |
| 2025-04-22 | 9.39 | 9.39 | -0.05 | -0.53% | 9.35 | 9.50 | 68804 | 6477.14 | 1.38% | 0.00 |
| 2025-04-21 | 9.50 | 9.44 | 0.05 | 0.53% | 9.34 | 9.50 | 83421 | 7852.51 | 1.67% | 0.00 |
| 2025-04-18 | 9.55 | 9.39 | -0.05 | -0.53% | 9.32 | 9.58 | 115845 | 10924.21 | 2.32% | 58.88 |
| 2025-04-17 | 9.80 | 9.44 | 0.48 | 5.36% | 9.44 | 9.97 | 248627 | 24192.22 | 4.97% | 0.00 |
| 2025-04-16 | 9.13 | 8.96 | -0.21 | -2.29% | 8.76 | 9.21 | 92970 | 8328.37 | 1.86% | 0.00 |
| 2025-04-15 | 9.27 | 9.17 | -0.11 | -1.19% | 9.10 | 9.34 | 62470 | 5735.19 | 1.25% | 0.00 |
| 2025-04-14 | 9.41 | 9.28 | 0.01 | 0.11% | 9.22 | 9.49 | 93454 | 8729.95 | 1.87% | 0.00 |
| 2025-04-11 | 9.00 | 9.27 | 0.21 | 2.32% | 8.88 | 9.35 | 98640 | 9074.90 | 1.97% | 0.00 |
| 2025-04-10 | 9.30 | 9.06 | 0.22 | 2.49% | 9.05 | 9.36 | 123193 | 11334.06 | 2.46% | 0.00 |
| 2025-04-09 | 8.48 | 8.84 | 0.28 | 3.27% | 7.96 | 8.91 | 147209 | 12552.88 | 2.94% | 0.00 |
| 2025-04-08 | 8.26 | 8.56 | 0.45 | 5.55% | 8.26 | 8.74 | 145302 | 12379.52 | 2.91% | 0.00 |
| 2025-04-07 | 9.55 | 8.11 | -1.89 | -18.90% | 8.00 | 9.55 | 217821 | 18906.48 | 4.36% | 0.00 |
| 2025-04-03 | 10.05 | 10.00 | -0.13 | -1.28% | 9.90 | 10.17 | 66107 | 6630.34 | 1.32% | 0.00 |
| 2025-04-02 | 10.09 | 10.13 | 0.04 | 0.40% | 10.03 | 10.16 | 51989 | 5249.62 | 1.04% | 0.00 |
| 2025-04-01 | 10.16 | 10.09 | -0.03 | -0.30% | 10.05 | 10.25 | 77640 | 7870.53 | 1.55% | 0.00 |
| 2025-03-31 | 10.35 | 10.12 | -0.33 | -3.16% | 9.98 | 10.39 | 116325 | 11765.29 | 2.33% | 0.00 |
| 2025-03-28 | 10.46 | 10.45 | 0.01 | 0.10% | 10.41 | 10.89 | 132340 | 14053.42 | 2.65% | 0.00 |
| 2025-03-27 | 10.37 | 10.44 | 0.04 | 0.38% | 10.14 | 10.68 | 114746 | 11918.31 | 2.29% | 0.00 |
| 2025-03-26 | 10.47 | 10.40 | -0.03 | -0.29% | 10.39 | 10.63 | 76308 | 8004.42 | 1.53% | 0.00 |
| 2025-03-25 | 10.65 | 10.43 | -0.26 | -2.43% | 10.39 | 10.67 | 92490 | 9710.03 | 1.85% | 4.74 |
| 2025-03-24 | 10.88 | 10.69 | -0.19 | -1.75% | 10.37 | 10.95 | 136068 | 14530.86 | 2.72% | 0.00 |
| 2025-03-21 | 11.30 | 10.88 | -0.54 | -4.73% | 10.88 | 11.35 | 190090 | 20982.91 | 3.80% | 0.00 |
| 2025-03-20 | 11.51 | 11.42 | -0.10 | -0.87% | 11.35 | 11.89 | 183044 | 21380.00 | 3.66% | 0.00 |
| 2025-03-19 | 11.65 | 11.52 | -0.13 | -1.12% | 11.41 | 11.78 | 144906 | 16700.50 | 2.90% | 0.00 |
| 2025-03-18 | 11.93 | 11.65 | -0.19 | -1.60% | 11.57 | 11.97 | 180650 | 21195.62 | 3.61% | 0.00 |
| 2025-03-17 | 11.71 | 11.84 | 0.29 | 2.51% | 11.70 | 12.26 | 292759 | 35205.93 | 5.86% | 3.00 |
| 2025-03-14 | 11.41 | 11.55 | 0.04 | 0.35% | 11.00 | 11.65 | 233953 | 26505.85 | 4.68% | 0.00 |
| 2025-03-13 | 11.61 | 11.51 | -0.08 | -0.69% | 11.30 | 11.90 | 248293 | 28727.35 | 4.97% | 2.00 |
| 2025-03-12 | 11.32 | 11.59 | 0.31 | 2.75% | 11.26 | 12.02 | 318495 | 37303.89 | 6.37% | 0.00 |
| 2025-03-11 | 11.20 | 11.28 | -0.18 | -1.57% | 11.05 | 11.32 | 171064 | 19120.47 | 3.42% | 185.00 |
| 2025-03-10 | 11.06 | 11.46 | 0.49 | 4.47% | 10.91 | 11.88 | 291506 | 33474.82 | 5.83% | 2.00 |
上证大盘股票行情在线 K线走势图
