九联科技(688609)股票信息
| 股票代码 | 688609 |
| 股票名称 | 九联科技 |
| 最新价/元 | 11.57 |
| 涨跌额/元 | -0.26 |
| 涨跌幅/% | -2.20 |
| 买入/元 | 11.57 |
| 卖出/元 | 11.60 |
| 昨收/元 | 11.83 |
| 今开/元 | 11.48 |
| 最高/元 | 12.44 |
| 最低/元 | 11.11 |
| 成交量/手 | 454997.36 |
| 成交额/万 | 53324.95 |
| 股净值/元 | -28.65 |
| 市净率 | 5.91 |
| 总市值/万 | 578500.00 |
| 流通值/万 | 578500.00 |
| 换手率/% | 9.10 |
| 入市日期 | 2021-03-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
九联科技(688609)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 11.48 | 11.57 | -0.26 | -2.20 | 454997.36 | 53324.95 | 9.10 |
| 2024-10-10 | 14.01 | 11.83 | -1.78 | -13.08 | 588851.19 | 73217.42 | 11.78 |
| 2024-10-09 | 13.73 | 13.61 | -0.37 | -2.65 | 890933.81 | 129799.09 | 17.82 |
| 2024-10-08 | 13.98 | 13.98 | 2.33 | 20.00 | 487704.52 | 67522.58 | 9.75 |
| 2024-09-30 | 10.92 | 11.65 | 1.94 | 19.98 | 478683.04 | 53777.54 | 9.57 |
| 2024-09-27 | 9.15 | 9.71 | 0.61 | 6.70 | 203635.47 | 19268.07 | 4.07 |
| 2024-09-26 | 8.68 | 9.10 | 0.46 | 5.32 | 386884.44 | 34881.11 | 7.74 |
| 2024-09-25 | 8.50 | 8.64 | 0.22 | 2.61 | 284345.72 | 24804.50 | 5.69 |
| 2024-09-24 | 8.46 | 8.42 | -0.06 | -0.71 | 256662.46 | 21524.19 | 5.13 |
| 2024-09-23 | 8.49 | 8.48 | 0.07 | 0.83 | 265194.53 | 22671.20 | 5.30 |
| 2024-09-20 | 8.06 | 8.41 | 0.36 | 4.47 | 315640.12 | 26438.87 | 6.31 |
| 2024-09-19 | 7.70 | 8.05 | 0.32 | 4.14 | 188794.36 | 14953.27 | 3.78 |
| 2024-09-18 | 7.65 | 7.73 | 0.15 | 1.98 | 95309.88 | 7305.26 | 1.91 |
| 2024-09-13 | 7.82 | 7.58 | -0.27 | -3.44 | 112868.55 | 8669.15 | 2.26 |
| 2024-09-12 | 7.83 | 7.85 | 0.06 | 0.77 | 119779.66 | 9475.10 | 2.40 |
| 2024-09-11 | 7.94 | 7.79 | -0.20 | -2.50 | 95622.34 | 7485.32 | 1.91 |
| 2024-09-10 | 7.78 | 7.99 | 0.26 | 3.36 | 134749.28 | 10543.13 | 2.69 |
| 2024-09-09 | 7.90 | 7.73 | -0.17 | -2.15 | 93734.66 | 7278.39 | 1.87 |
| 2024-09-06 | 8.14 | 7.90 | -0.21 | -2.59 | 108711.93 | 8642.41 | 2.17 |
| 2024-09-05 | 8.10 | 8.11 | 0.02 | 0.25 | 119377.23 | 9667.80 | 2.39 |
| 2024-09-04 | 8.25 | 8.09 | -0.32 | -3.81 | 169491.28 | 13852.67 | 3.39 |
| 2024-09-03 | 8.21 | 8.41 | 0.21 | 2.56 | 185899.72 | 15462.88 | 3.72 |
| 2024-09-02 | 8.30 | 8.20 | -0.12 | -1.44 | 177812.44 | 14733.08 | 3.56 |
| 2024-08-30 | 7.95 | 8.32 | 0.47 | 5.99 | 318211.32 | 26484.39 | 6.36 |
| 2024-08-29 | 7.75 | 7.85 | 0.10 | 1.29 | 142352.58 | 11162.24 | 2.85 |
| 2024-08-28 | 8.12 | 7.75 | -0.48 | -5.83 | 228885.01 | 18005.14 | 4.58 |
| 2024-08-27 | 8.16 | 8.23 | 0.02 | 0.24 | 282684.45 | 23522.02 | 5.65 |
| 2024-08-26 | 7.99 | 8.21 | 0.12 | 1.48 | 229633.00 | 18628.83 | 4.59 |
| 2024-08-23 | 8.11 | 8.09 | 0.22 | 2.80 | 266872.77 | 21731.69 | 5.34 |
| 2024-08-22 | 7.99 | 7.87 | -0.11 | -1.38 | 201595.30 | 16276.47 | 4.03 |
| 2024-08-21 | 7.97 | 7.98 | 0.00 | 0.00 | 134184.36 | 10867.19 | 2.68 |
| 2024-08-20 | 8.12 | 7.98 | -0.15 | -1.85 | 139145.45 | 11210.53 | 2.78 |
| 2024-08-19 | 8.49 | 8.13 | -0.17 | -2.05 | 206931.19 | 17058.69 | 4.14 |
| 2024-08-16 | 7.88 | 8.30 | 0.44 | 5.60 | 280304.00 | 23155.40 | 5.61 |
| 2024-08-15 | 7.58 | 7.86 | 0.27 | 3.56 | 156740.82 | 12298.37 | 3.13 |
| 2024-08-14 | 7.59 | 7.59 | 0.02 | 0.26 | 49405.56 | 3758.31 | 0.99 |
| 2024-08-13 | 7.43 | 7.57 | 0.16 | 2.16 | 75176.97 | 5637.22 | 1.50 |
| 2024-08-12 | 7.60 | 7.41 | -0.25 | -3.26 | 84972.72 | 6340.35 | 1.70 |
| 2024-08-09 | 7.79 | 7.66 | -0.10 | -1.29 | 68236.14 | 5282.11 | 1.36 |
| 2024-08-08 | 7.84 | 7.76 | -0.07 | -0.89 | 83443.32 | 6444.14 | 1.67 |
| 2024-08-07 | 7.77 | 7.83 | 0.05 | 0.64 | 80538.85 | 6333.13 | 1.61 |
| 2024-08-06 | 7.83 | 7.78 | 0.08 | 1.04 | 85471.68 | 6634.41 | 1.71 |
| 2024-08-05 | 8.04 | 7.70 | -0.38 | -4.70 | 118557.37 | 9361.31 | 2.37 |
| 2024-08-02 | 8.29 | 8.08 | -0.26 | -3.12 | 106743.73 | 8744.61 | 2.13 |
| 2024-08-01 | 8.39 | 8.34 | -0.01 | -0.12 | 112801.16 | 9440.93 | 2.26 |
| 2024-07-31 | 8.10 | 8.35 | 0.27 | 3.34 | 140678.56 | 11635.75 | 2.81 |
| 2024-07-30 | 7.89 | 8.08 | 0.18 | 2.28 | 107274.79 | 8626.01 | 2.15 |
| 2024-07-29 | 7.93 | 7.90 | 0.02 | 0.25 | 71112.22 | 5613.14 | 1.42 |
| 2024-07-26 | 7.80 | 7.88 | 0.16 | 2.07 | 74903.98 | 5878.01 | 1.50 |
| 2024-07-25 | 7.74 | 7.72 | -0.02 | -0.26 | 84038.54 | 6485.45 | 1.68 |
| 2024-07-24 | 7.90 | 7.74 | -0.20 | -2.52 | 100755.36 | 7933.22 | 2.02 |
| 2024-07-23 | 8.23 | 7.94 | -0.30 | -3.64 | 120482.83 | 9768.23 | 2.41 |
| 2024-07-22 | 8.28 | 8.24 | 0.25 | 3.13 | 176606.90 | 14592.53 | 3.53 |
| 2024-07-19 | 7.75 | 7.99 | 0.24 | 3.10 | 115267.41 | 9164.79 | 2.31 |
| 2024-07-18 | 7.82 | 7.75 | -0.09 | -1.15 | 122689.93 | 9397.51 | 2.45 |
| 2024-07-17 | 8.03 | 7.84 | -0.24 | -2.97 | 90361.90 | 7186.76 | 1.81 |
| 2024-07-16 | 7.96 | 8.08 | 0.10 | 1.25 | 93109.55 | 7486.02 | 1.86 |
| 2024-07-15 | 8.20 | 7.98 | -0.16 | -1.97 | 70656.76 | 5669.81 | 1.41 |
| 2024-07-12 | 8.32 | 8.14 | -0.16 | -1.93 | 91041.62 | 7458.36 | 1.82 |
| 2024-07-11 | 8.27 | 8.30 | 0.19 | 2.34 | 125454.25 | 10415.31 | 2.51 |
| 2024-07-10 | 8.10 | 8.11 | -0.06 | -0.73 | 99883.22 | 8159.33 | 2.00 |
| 2024-07-09 | 7.90 | 8.17 | 0.27 | 3.42 | 144420.15 | 11536.94 | 2.89 |
| 2024-07-08 | 8.12 | 7.90 | -0.22 | -2.71 | 96560.57 | 7683.46 | 1.93 |
| 2024-07-05 | 8.05 | 8.12 | 0.07 | 0.87 | 106784.53 | 8607.36 | 2.14 |
| 2024-07-04 | 8.38 | 8.05 | -0.27 | -3.25 | 146645.21 | 11959.29 | 2.93 |
| 2024-07-03 | 8.72 | 8.32 | -0.45 | -5.13 | 192530.52 | 16167.62 | 3.85 |
| 2024-07-02 | 8.89 | 8.77 | -0.12 | -1.35 | 131857.69 | 11732.83 | 2.64 |
| 2024-07-01 | 8.87 | 8.89 | 0.07 | 0.79 | 100096.66 | 8836.58 | 2.00 |
| 2024-06-28 | 8.75 | 8.82 | 0.04 | 0.46 | 104122.11 | 9263.68 | 2.08 |
| 2024-06-27 | 9.04 | 8.78 | -0.33 | -3.62 | 130825.27 | 11679.19 | 2.62 |
| 2024-06-26 | 8.80 | 9.11 | 0.29 | 3.29 | 152796.84 | 13653.04 | 3.06 |
| 2024-06-25 | 9.20 | 8.82 | -0.24 | -2.65 | 203300.17 | 18059.32 | 4.07 |
| 2024-06-24 | 9.58 | 9.06 | -0.58 | -6.02 | 254237.54 | 23825.15 | 5.08 |
| 2024-06-21 | 9.80 | 9.64 | -0.34 | -3.41 | 241604.30 | 23490.01 | 4.83 |
| 2024-06-20 | 10.10 | 9.98 | 0.06 | 0.61 | 301854.36 | 30480.66 | 6.04 |
| 2024-06-19 | 10.65 | 9.92 | -0.60 | -5.70 | 413681.55 | 41724.21 | 8.27 |
| 2024-06-18 | 10.23 | 10.52 | 0.22 | 2.14 | 379961.25 | 39513.31 | 7.60 |
| 2024-06-17 | 10.66 | 10.30 | -0.81 | -7.29 | 509069.20 | 52792.41 | 10.18 |
| 2024-06-14 | 10.89 | 11.11 | 0.30 | 2.78 | 587891.70 | 65524.95 | 11.76 |
| 2024-06-13 | 11.04 | 10.81 | 0.34 | 3.25 | 436745.72 | 47846.66 | 8.73 |
| 2024-06-12 | 10.30 | 10.47 | 0.31 | 3.05 | 223223.12 | 23316.65 | 4.46 |
| 2024-06-11 | 9.77 | 10.16 | 0.29 | 2.94 | 175778.10 | 17451.22 | 3.52 |
| 2024-06-07 | 9.97 | 9.87 | 0.05 | 0.51 | 193666.46 | 18989.68 | 3.87 |
| 2024-06-06 | 10.67 | 9.82 | -0.85 | -7.97 | 304691.80 | 31490.13 | 6.09 |
| 2024-06-05 | 10.74 | 10.67 | -0.08 | -0.74 | 144934.89 | 15690.77 | 2.90 |
| 2024-06-04 | 10.80 | 10.75 | -0.20 | -1.83 | 215901.32 | 23432.13 | 4.32 |
| 2024-06-03 | 10.77 | 10.95 | 0.29 | 2.72 | 242382.19 | 26256.13 | 4.85 |
| 2024-05-31 | 10.36 | 10.66 | 0.49 | 4.82 | 212478.82 | 22718.03 | 4.25 |
| 2024-05-30 | 10.30 | 10.17 | -0.13 | -1.26 | 137072.98 | 13951.27 | 2.74 |
| 2024-05-29 | 10.57 | 10.30 | -0.11 | -1.06 | 143315.29 | 14804.55 | 2.87 |
| 2024-05-28 | 10.60 | 10.41 | -0.19 | -1.79 | 153889.98 | 16237.72 | 3.08 |
| 2024-05-27 | 11.15 | 10.60 | -0.69 | -6.11 | 271650.93 | 28989.95 | 5.43 |
| 2024-05-24 | 11.25 | 11.29 | 0.02 | 0.18 | 274243.76 | 31353.87 | 5.48 |
| 2024-05-23 | 11.20 | 11.27 | 0.09 | 0.81 | 220391.49 | 24895.53 | 4.41 |
| 2024-05-22 | 10.87 | 11.18 | 0.18 | 1.64 | 226085.35 | 25307.26 | 4.52 |
| 2024-05-21 | 10.68 | 11.00 | 0.39 | 3.68 | 290451.98 | 31669.61 | 5.81 |
| 2024-05-20 | 10.50 | 10.61 | 0.01 | 0.09 | 131564.11 | 13936.98 | 2.63 |
| 2024-05-17 | 9.91 | 10.60 | 0.62 | 6.21 | 232788.69 | 24183.93 | 4.66 |
| 2024-05-16 | 10.16 | 9.98 | -0.11 | -1.09 | 133587.62 | 13490.57 | 2.67 |
| 2024-05-15 | 10.09 | 10.09 | 0.00 | 0.00 | 130581.33 | 13256.17 | 2.61 |
日K线
周K线
月K线
