九联科技（688609）历史行情

以下为九联科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	8.890	8.620	8.930	8.580	-0.200	-2.268%	1,138.44万	0.99亿	2.277%
2026-10-07	9.000	8.820	9.050	8.790	-0.110	-1.232%	954.22万	0.85亿	1.908%
2026-10-06	9.000	8.820	9.050	8.790	-0.110	-1.232%	954.22万	0.85亿	1.908%
2026-10-05	9.000	8.820	9.050	8.790	-0.110	-1.232%	954.22万	0.85亿	1.908%
2026-10-02	9.000	8.820	9.050	8.790	-0.110	-1.232%	954.22万	0.85亿	1.908%
2026-10-01	9.000	8.820	9.050	8.790	-0.110	-1.232%	954.22万	0.85亿	1.908%
2026-09-30	9.000	8.820	9.050	8.790	-0.110	-1.232%	954.22万	0.00亿	0.000%
2026-09-29	8.810	8.930	9.040	8.690	0.120	1.362%	1,454.06万	0.00亿	0.000%
2026-09-28	9.230	8.810	9.230	8.780	-0.430	-4.654%	2,133.63万	0.00亿	0.000%
2026-09-27	9.480	9.240	9.590	9.230	-0.320	-3.347%	1,077.37万	1.01亿	2.155%
2026-09-24	9.480	9.240	9.590	9.230	-0.320	-3.347%	1,077.37万	0.00亿	0.000%
2026-09-23	9.650	9.560	9.690	9.480	-0.140	-1.443%	1,085.04万	0.00亿	0.000%
2026-09-22	9.640	9.700	9.800	9.620	0.070	0.727%	1,704.75万	0.00亿	0.000%
2026-09-21	9.590	9.630	9.890	9.560	0.080	0.838%	1,657.38万	0.00亿	0.000%
2026-09-18	9.680	9.550	9.780	9.490	-0.070	-0.728%	2,360.72万	0.00亿	0.000%
2026-09-17	9.850	9.620	10.090	9.600	-0.240	-2.434%	3,128.07万	0.00亿	0.000%
2026-09-16	9.160	9.860	10.200	9.080	0.730	7.996%	4,501.13万	0.00亿	0.000%
2026-09-15	8.850	9.130	9.180	8.850	0.220	2.469%	1,234.05万	0.00亿	0.000%
2026-09-14	8.800	8.910	9.020	8.720	0.040	0.451%	734.40万	0.00亿	0.000%
2026-09-11	8.930	8.870	8.990	8.660	-0.170	-1.881%	1,096.10万	0.00亿	0.000%
2026-09-10	9.020	9.040	9.170	8.930	-0.030	-0.331%	882.69万	0.00亿	0.000%
2026-09-09	9.210	9.070	9.410	9.020	-0.100	-1.091%	1,363.13万	0.00亿	0.000%
2026-09-08	9.080	9.170	9.250	9.000	0.080	0.880%	1,278.77万	0.00亿	0.000%
2026-09-07	8.870	9.090	9.130	8.780	0.280	3.178%	1,285.91万	0.00亿	0.000%
2026-09-04	8.990	8.810	9.100	8.750	-0.100	-1.122%	1,413.39万	0.00亿	0.000%
2026-09-03	9.220	8.910	9.300	8.870	-0.250	-2.729%	1,414.22万	0.00亿	0.000%
2026-09-02	9.200	9.160	9.260	9.110	-0.070	-0.758%	976.98万	0.00亿	0.000%
2026-09-01	9.280	9.230	9.350	9.200	-0.100	-1.072%	1,427.54万	0.00亿	0.000%
2026-08-31	9.280	9.330	9.360	9.170	-0.010	-0.107%	1,530.78万	0.00亿	0.000%
2026-08-28	9.220	9.340	9.520	9.220	0.080	0.864%	1,959.55万	0.00亿	0.000%
2026-08-27	8.930	9.260	9.420	8.870	0.330	3.695%	2,497.41万	0.00亿	0.000%
2026-08-26	8.930	8.930	9.050	8.790	0.010	0.112%	972.29万	0.00亿	0.000%
2026-08-25	8.670	8.920	8.970	8.550	0.180	2.059%	1,127.23万	0.00亿	0.000%
2026-08-24	8.960	8.740	8.990	8.600	-0.220	-2.455%	1,522.10万	0.00亿	0.000%
2026-08-21	8.940	8.960	9.100	8.850	-0.020	-0.223%	1,168.59万	0.00亿	0.000%
2026-08-20	8.960	8.980	9.120	8.820	0.090	1.012%	1,485.43万	0.00亿	0.000%
2026-08-19	9.300	8.890	9.300	8.830	-0.670	-7.008%	2,725.18万	0.00亿	0.000%
2026-08-18	9.520	9.560	9.590	9.160	-0.040	-0.417%	2,838.54万	0.00亿	0.000%
2026-08-17	9.380	9.600	9.620	9.200	0.260	2.784%	2,332.05万	0.00亿	0.000%
2026-08-14	9.200	9.340	9.720	9.160	0.170	1.854%	2,670.07万	0.00亿	0.000%
2026-08-13	9.380	9.170	9.650	9.160	-0.210	-2.239%	2,057.03万	0.00亿	0.000%
2026-08-12	9.210	9.380	9.460	9.060	0.230	2.514%	2,280.89万	0.00亿	0.000%
2026-08-11	9.230	9.150	9.270	8.980	-0.170	-1.824%	1,820.31万	0.00亿	0.000%
2026-08-10	9.510	9.320	9.510	9.140	-0.220	-2.306%	2,011.73万	0.00亿	0.000%
2026-08-07	9.470	9.540	9.580	9.220	0.100	1.059%	1,894.37万	0.00亿	0.000%
2026-08-06	9.300	9.440	9.520	9.200	0.040	0.426%	1,799.21万	0.00亿	0.000%
2026-08-05	9.200	9.400	9.490	9.110	0.060	0.642%	2,325.42万	0.00亿	0.000%
2026-08-04	8.920	9.340	9.390	8.840	0.480	5.418%	2,508.68万	0.00亿	0.000%
2026-08-03	9.290	8.860	9.350	8.630	-0.500	-5.342%	3,507.58万	0.00亿	0.000%
2026-07-31	9.120	9.360	9.770	9.100	0.560	6.364%	2,831.94万	0.00亿	0.000%
2026-07-30	8.890	8.800	9.070	8.720	-0.180	-2.004%	1,492.55万	0.00亿	0.000%
2026-07-29	9.050	8.980	9.100	8.670	-0.070	-0.773%	1,757.20万	0.00亿	0.000%
2026-07-28	9.100	9.050	9.200	8.930	-0.200	-2.162%	1,207.56万	0.00亿	0.000%
2026-07-27	8.700	9.250	9.280	8.680	0.470	5.353%	1,592.94万	0.00亿	0.000%
2026-07-24	8.740	8.780	8.970	8.660	-0.120	-1.348%	1,072.56万	0.00亿	0.000%
2026-07-23	8.830	8.900	9.110	8.750	0.090	1.022%	1,317.33万	0.00亿	0.000%
2026-07-22	8.690	8.810	9.130	8.590	0.010	0.114%	1,885.44万	0.00亿	0.000%
2026-07-21	8.500	8.800	8.820	7.790	0.380	4.513%	2,323.02万	0.00亿	0.000%
2026-07-20	8.850	8.420	8.960	8.230	-0.270	-3.107%	2,149.63万	0.00亿	0.000%
2026-07-17	9.400	8.690	9.460	8.570	-0.760	-8.042%	2,644.02万	0.00亿	0.000%
2026-07-16	9.540	9.450	9.950	9.330	0.010	0.106%	2,270.24万	0.00亿	0.000%
2026-07-15	9.840	9.440	9.850	9.310	-0.370	-3.772%	1,514.13万	0.00亿	0.000%
2026-07-14	9.610	9.810	9.890	9.180	0.100	1.030%	2,221.61万	0.00亿	0.000%
2026-07-13	10.270	9.710	10.420	9.550	-0.660	-6.365%	2,398.46万	0.00亿	0.000%
2026-07-10	10.490	10.370	11.080	10.300	-0.040	-0.384%	2,754.90万	0.00亿	0.000%
2026-07-09	9.750	10.410	10.480	9.510	0.610	6.224%	2,734.28万	0.00亿	0.000%
2026-07-08	9.500	9.800	10.080	9.460	0.250	2.618%	2,163.75万	0.00亿	0.000%
2026-07-07	9.770	9.550	9.860	9.330	-0.300	-3.046%	1,426.31万	0.00亿	0.000%
2026-07-06	10.060	9.850	10.130	9.620	-0.230	-2.282%	1,835.49万	0.00亿	0.000%
2026-07-03	10.160	10.080	10.400	10.030	-0.140	-1.370%	1,680.53万	0.00亿	0.000%
2026-07-02	10.510	10.220	10.840	10.180	-0.340	-3.220%	1,851.66万	0.00亿	0.000%
2026-07-01	10.970	10.560	11.290	10.530	-0.450	-4.087%	1,897.59万	0.00亿	0.000%
2026-06-30	10.110	11.010	11.090	10.020	0.800	7.835%	2,338.18万	0.00亿	0.000%
2026-06-29	10.570	10.210	10.720	9.790	-0.370	-3.497%	2,252.13万	0.00亿	0.000%
2026-06-26	10.950	10.580	11.330	10.550	-0.490	-4.426%	1,957.06万	0.00亿	0.000%
2026-06-25	11.150	11.070	11.450	10.890	-0.130	-1.161%	1,513.98万	0.00亿	0.000%
2026-06-24	11.490	11.200	11.600	10.900	-0.320	-2.778%	1,754.84万	0.00亿	0.000%
2026-06-23	11.390	11.520	11.870	11.210	0.130	1.141%	2,358.56万	0.00亿	0.000%
2026-06-22	11.860	11.390	12.000	11.030	-0.530	-4.446%	2,680.83万	0.00亿	0.000%
2026-06-18	11.610	11.920	12.070	11.430	0.180	1.533%	2,203.68万	0.00亿	0.000%
2026-06-17	11.360	11.740	11.900	11.360	0.210	1.821%	2,059.42万	0.00亿	0.000%
2026-06-16	11.400	11.530	11.590	11.110	0.160	1.407%	2,126.68万	0.00亿	0.000%
2026-06-15	10.510	11.370	11.390	10.510	0.850	8.080%	2,955.45万	0.00亿	0.000%
2026-06-12	11.000	10.520	11.480	10.450	-0.370	-3.398%	2,907.30万	0.00亿	0.000%
2026-06-11	11.010	10.890	11.230	10.750	-0.310	-2.768%	2,657.78万	0.00亿	0.000%
2026-06-10	11.210	11.200	11.660	10.950	-0.210	-1.840%	2,620.62万	0.00亿	0.000%
2026-06-09	11.530	11.410	11.750	11.210	0.080	0.706%	3,163.94万	0.00亿	0.000%
2026-06-08	11.500	11.330	11.860	11.140	-0.570	-4.790%	4,232.23万	0.00亿	0.000%
2026-06-05	11.800	11.900	12.790	11.060	0.530	4.661%	6,060.68万	0.00亿	0.000%
2026-06-04	11.450	11.370	11.650	11.230	-0.310	-2.654%	2,159.43万	0.00亿	0.000%
2026-06-03	11.570	11.680	12.010	11.420	0.110	0.951%	2,939.36万	0.00亿	0.000%
2026-06-02	11.490	11.570	11.820	11.090	0.080	0.696%	2,434.78万	0.00亿	0.000%
2026-06-01	11.320	11.490	11.900	11.310	0.080	0.701%	2,079.12万	0.00亿	0.000%
2026-05-29	11.970	11.410	12.240	11.280	-0.510	-4.279%	3,021.41万	0.00亿	0.000%
2026-05-28	11.700	11.920	12.110	11.200	0.110	0.931%	3,141.75万	0.00亿	0.000%
2026-05-27	12.000	11.810	12.380	11.610	-0.110	-0.923%	3,119.20万	0.00亿	0.000%
2026-05-26	12.560	11.920	12.560	11.770	-0.750	-5.919%	3,234.98万	0.00亿	0.000%
2026-05-25	12.860	12.670	13.200	12.460	0.010	0.079%	3,218.98万	0.00亿	0.000%
2026-05-22	12.310	12.660	12.760	11.980	0.500	4.112%	3,735.37万	0.00亿	0.000%
2026-05-21	13.070	12.160	13.410	12.100	-0.890	-6.820%	4,755.57万	0.00亿	0.000%
2026-05-20	13.060	13.050	13.450	12.910	-0.290	-2.174%	3,086.65万	0.00亿	0.000%
2026-05-19	12.500	13.340	13.440	12.350	0.970	7.842%	4,832.16万	0.00亿	0.000%
2026-05-18	11.480	12.370	12.580	11.420	0.900	7.847%	4,557.15万	0.00亿	0.000%
2026-05-15	11.150	11.470	11.580	10.890	0.310	2.778%	3,629.31万	0.00亿	0.000%
2026-05-14	11.140	11.160	11.490	11.120	0.010	0.090%	2,787.74万	0.00亿	0.000%
2026-05-13	11.100	11.150	11.400	11.030	-0.030	-0.268%	2,550.24万	0.00亿	0.000%
2026-05-12	11.500	11.180	11.550	11.050	-0.500	-4.281%	3,146.50万	0.00亿	0.000%
2026-05-11	10.980	11.680	11.760	10.850	0.700	6.375%	3,821.42万	0.00亿	0.000%
2026-05-08	10.730	10.980	10.990	10.580	0.190	1.761%	2,376.65万	0.00亿	0.000%
2026-05-07	10.360	10.790	10.980	10.360	0.390	3.750%	2,703.34万	0.00亿	0.000%
2026-05-06	10.250	10.400	10.500	10.130	0.250	2.463%	2,126.16万	0.00亿	0.000%
2026-04-30	9.940	10.150	10.240	9.940	0.140	1.399%	1,775.87万	0.00亿	0.000%
2026-04-29	9.860	10.010	10.090	9.860	0.050	0.502%	1,685.58万	0.00亿	0.000%
2026-04-28	9.950	9.960	10.130	9.890	-0.090	-0.896%	2,026.01万	0.00亿	0.000%
2026-04-27	9.610	10.050	10.100	9.400	0.570	6.013%	3,518.35万	0.00亿	0.000%
2026-04-24	9.410	9.480	9.530	9.230	0.160	1.717%	2,529.09万	0.00亿	0.000%
2026-04-23	8.920	9.320	9.530	8.920	0.310	3.441%	2,683.07万	0.00亿	0.000%
2026-04-22	8.720	9.010	9.150	8.690	0.280	3.207%	1,438.64万	0.00亿	0.000%
2026-04-21	8.710	8.730	8.790	8.640	-0.080	-0.908%	728.00万	0.00亿	0.000%
2026-04-20	8.750	8.810	8.870	8.710	0.100	1.148%	983.56万	0.00亿	0.000%
2026-04-17	8.480	8.710	8.760	8.470	0.180	2.110%	1,095.31万	0.00亿	0.000%
2026-04-16	8.440	8.530	8.560	8.380	0.080	0.947%	608.46万	0.00亿	0.000%
2026-04-15	8.480	8.450	8.580	8.370	0.030	0.356%	691.37万	0.00亿	0.000%
2026-04-14	8.350	8.420	8.540	8.350	0.130	1.568%	801.33万	0.00亿	0.000%
2026-04-13	8.200	8.290	8.310	8.170	0.020	0.242%	477.56万	0.00亿	0.000%
2026-04-10	8.220	8.270	8.350	8.210	0.000	0.000%	434.82万	0.00亿	0.000%
2026-04-09	8.300	8.160	8.350	8.160	0.000	0.000%	650.56万	0.00亿	0.000%
2026-04-08	8.160	8.400	8.400	8.160	0.000	0.000%	915.10万	0.00亿	0.000%
2026-04-07	7.920	8.000	8.030	7.920	0.000	0.000%	364.48万	0.00亿	0.000%
2026-04-03	8.070	7.940	8.070	7.890	0.000	0.000%	397.47万	0.00亿	0.000%
2026-04-02	8.190	8.000	8.190	7.970	0.000	0.000%	477.72万	0.00亿	0.000%
2026-04-01	8.150	8.190	8.190	8.100	0.000	0.000%	497.45万	0.00亿	0.000%