| 股票名称 | 代码 688609 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 九联科技 | 2024-04-26 五 | 9.81 | 9.80 | 10.33 | 10.55 | 9.80 | 5.41% | 4.34% | 21709987 | 22339万 | 51.65 | 51.65 | -25.99 | 2 | 九联科技 | 2024-04-25 四 | 9.82 | 9.88 | 9.80 | 10.05 | 9.63 | -0.81% | 3.03% | 15166779 | 14912万 | 49 | 49 | -24.66 | 3 | 九联科技 | 2024-04-24 三 | 9.00 | 9.03 | 9.88 | 9.89 | 9.00 | 9.41% | 4.37% | 21839577 | 20753万 | 49.4 | 49.4 | -24.86 | 4 | 九联科技 | 2024-04-23 二 | 8.99 | 8.97 | 9.03 | 9.24 | 8.98 | 0.67% | 2.30% | 11477328 | 10444万 | 45.15 | 45.15 | -22.72 | 5 | 九联科技 | 2024-04-22 一 | 8.93 | 9.11 | 8.97 | 9.10 | 8.62 | -1.54% | 2.95% | 14746303 | 13109万 | 44.85 | 44.85 | -22.57 | 6 | 九联科技 | 2024-04-19 五 | 9.41 | 9.33 | 9.11 | 9.45 | 9.02 | -2.36% | 2.99% | 14934251 | 13731万 | 45.55 | 45.55 | -22.92 | 7 | 九联科技 | 2024-04-18 四 | 9.54 | 9.44 | 9.33 | 9.70 | 9.05 | -1.17% | 4.13% | 20647386 | 19371万 | 46.65 | 46.65 | -23.47 | 8 | 九联科技 | 2024-04-17 三 | 9.18 | 8.74 | 9.44 | 9.49 | 9.05 | 8.01% | 4.64% | 23181481 | 21587万 | 47.2 | 47.2 | -23.75 | 9 | 九联科技 | 2024-04-16 二 | 9.97 | 9.98 | 8.74 | 9.98 | 8.65 | -12.42% | 5.90% | 29488228 | 26519万 | 43.7 | 43.7 | -21.99 | 10 | 九联科技 | 2024-04-15 一 | 10.58 | 10.75 | 9.98 | 10.83 | 9.70 | -7.16% | 4.59% | 22954861 | 23294万 | 49.9 | 49.9 | -25.11 | 11 | 九联科技 | 2024-04-12 五 | 10.92 | 10.92 | 10.75 | 11.18 | 10.60 | -1.56% | 3.36% | 16775966 | 18184万 | 53.75 | 53.75 | -27.05 | 12 | 九联科技 | 2024-04-11 四 | 11.00 | 11.00 | 10.92 | 11.22 | 10.82 | -0.73% | 2.96% | 14799604 | 16382万 | 54.6 | 54.6 | -27.47 | 13 | 九联科技 | 2024-04-10 三 | 11.65 | 11.82 | 11.00 | 11.93 | 10.87 | -6.94% | 4.52% | 22583627 | 25535万 | 55 | 55 | -27.68 | 14 | 九联科技 | 2024-04-09 二 | 11.50 | 11.63 | 11.82 | 11.89 | 11.32 | 1.63% | 3.32% | 16601161 | 19291万 | 59.1 | 59.1 | -29.74 | 15 | 九联科技 | 2024-04-08 一 | 11.16 | 11.27 | 11.63 | 12.26 | 11.03 | 3.19% | 6.53% | 32625476 | 38554万 | 58.15 | 58.15 | -29.26 | 16 | 九联科技 | 2024-04-03 三 | 11.45 | 11.49 | 11.27 | 11.45 | 10.70 | -1.91% | 4.84% | 24196419 | 26715万 | 56.35 | 56.35 | -28.35 | 17 | 九联科技 | 2024-04-02 二 | 12.33 | 12.45 | 11.49 | 12.40 | 11.22 | -7.71% | 6.53% | 32665160 | 38318万 | 57.45 | 57.45 | -28.91 | 18 | 九联科技 | 2024-04-01 一 | 12.08 | 12.08 | 12.45 | 12.47 | 11.75 | 3.06% | 6.26% | 31275274 | 38009万 | 62.25 | 62.25 | -31.32 | 19 | 九联科技 | 2024-03-29 五 | 11.76 | 11.97 | 12.08 | 12.10 | 11.45 | 0.92% | 4.40% | 22013292 | 25887万 | 60.4 | 60.4 | -30.39 | 20 | 九联科技 | 2024-03-28 四 | 11.43 | 11.42 | 11.97 | 12.29 | 11.29 | 4.82% | 5.71% | 28553795 | 33865万 | 59.85 | 59.85 | -30.12 | 21 | 九联科技 | 2024-03-27 三 | 11.76 | 11.75 | 11.42 | 11.94 | 11.12 | -2.81% | 5.79% | 28952523 | 33425万 | 57.1 | 57.1 | -28.73 | 22 | 九联科技 | 2024-03-26 二 | 11.85 | 11.84 | 11.75 | 12.15 | 11.50 | -0.76% | 6.24% | 31185128 | 36708万 | 58.75 | 58.75 | -29.56 | 23 | 九联科技 | 2024-03-25 一 | 12.55 | 12.39 | 11.84 | 12.79 | 11.79 | -4.44% | 7.60% | 37984529 | 46859万 | 59.2 | 59.2 | -29.79 | 24 | 九联科技 | 2024-03-22 五 | 12.86 | 13.27 | 12.39 | 13.09 | 12.35 | -6.63% | 12.86% | 42265924 | 53531万 | 40.74 | 61.95 | -31.17 | 25 | 九联科技 | 2024-03-21 四 | 13.79 | 13.82 | 13.27 | 13.80 | 13.21 | -3.98% | 8.27% | 27198861 | 36645万 | 43.63 | 66.35 | -33.39 | 26 | 九联科技 | 2024-03-20 三 | 13.80 | 13.85 | 13.82 | 14.39 | 13.13 | -0.22% | 12.82% | 42161449 | 57683万 | 45.44 | 69.1 | -34.77 | 27 | 九联科技 | 2024-03-19 二 | 12.98 | 12.93 | 13.85 | 14.58 | 12.89 | 7.12% | 19.27% | 63345784 | 87758万 | 45.54 | 69.25 | -34.85 | 28 | 九联科技 | 2024-03-18 一 | 13.00 | 13.00 | 12.93 | 13.28 | 12.29 | -0.54% | 15.54% | 51108794 | 65029万 | 42.51 | 64.65 | -32.53 | 29 | 九联科技 | 2024-03-15 五 | 12.50 | 12.61 | 13.00 | 13.13 | 11.80 | 3.09% | 17.98% | 59115805 | 74237万 | 42.74 | 65 | -32.71 | 30 | 九联科技 | 2024-03-14 四 | 11.49 | 11.50 | 12.61 | 13.25 | 11.49 | 9.65% | 24.88% | 81800781 | 102533万 | 41.46 | 63.05 | -31.73 | 31 | 九联科技 | 2024-03-08 五 | 11.07 | 10.94 | 11.17 | 11.24 | 10.71 | 2.10% | 11.64% | 38254973 | 42131万 | 36.72 | 55.85 | -28.1 | 32 | 九联科技 | 2024-03-07 四 | 11.70 | 10.89 | 10.94 | 12.38 | 10.93 | 0.46% | 21.64% | 71137969 | 82268万 | 35.97 | 54.7 | -27.52 | 33 | 九联科技 | 2024-03-06 三 | 10.09 | 10.36 | 10.89 | 11.25 | 10.00 | 5.12% | 15.23% | 50075008 | 52759万 | 35.8 | 54.45 | -27.4 | 34 | 九联科技 | 2024-03-05 二 | 10.00 | 10.27 | 10.36 | 10.69 | 9.66 | 0.88% | 15.13% | 49747769 | 50719万 | 34.06 | 51.8 | -26.07 | 35 | 九联科技 | 2024-03-04 一 | 10.04 | 9.76 | 10.27 | 10.27 | 9.76 | 5.23% | 13.57% | 44610519 | 44959万 | 33.77 | 51.35 | -25.84 | 36 | 九联科技 | 2024-03-01 五 | 9.50 | 9.46 | 9.76 | 9.83 | 9.46 | 3.17% | 10.82% | 35587941 | 34402万 | 32.09 | 48.8 | -24.56 | 37 | 九联科技 | 2024-02-29 四 | 8.70 | 8.78 | 9.46 | 9.58 | 8.66 | 7.74% | 10.51% | 34558415 | 32080万 | 31.1 | 47.3 | -23.8 | 38 | 九联科技 | 2024-02-28 三 | 9.92 | 10.06 | 8.78 | 10.00 | 8.78 | -12.72% | 15.31% | 50339553 | 47985万 | 28.87 | 43.9 | -22.09 | 39 | 九联科技 | 2024-02-27 二 | 9.59 | 9.59 | 10.06 | 10.10 | 9.30 | 4.90% | 13.68% | 44969628 | 43925万 | 33.08 | 50.3 | -25.31 | 40 | 九联科技 | 2024-02-26 一 | 9.12 | 9.52 | 9.59 | 9.88 | 9.09 | 0.74% | 14.39% | 47327877 | 44895万 | 31.53 | 47.95 | -24.13 | 41 | 九联科技 | 2024-02-23 五 | 8.90 | 8.69 | 9.52 | 10.43 | 8.54 | 9.55% | 20.11% | 66114738 | 63099万 | 31.3 | 47.6 | -23.95 | 42 | 九联科技 | 2024-02-22 四 | 8.15 | 8.17 | 8.69 | 8.69 | 8.15 | 6.36% | 10.51% | 34546169 | 29431万 | 28.57 | 43.45 | -40.39 | 43 | 九联科技 | 2024-02-21 三 | 7.99 | 8.04 | 8.17 | 8.60 | 7.86 | 1.62% | 9.24% | 30376570 | 25016万 | 26.86 | 40.85 | -37.98 | 44 | 九联科技 | 2024-02-20 二 | 8.04 | 8.18 | 8.04 | 8.12 | 7.81 | -1.71% | 7.80% | 25657678 | 20432万 | 26.43 | 40.2 | -37.37 | 45 | 九联科技 | 2024-02-19 一 | 7.78 | 7.58 | 8.18 | 8.27 | 7.71 | 7.92% | 11.20% | 36829782 | 29350万 | 26.89 | 40.9 | -38.02 | 46 | 九联科技 | 2024-02-08 四 | 6.72 | 6.64 | 7.58 | 7.68 | 6.64 | 14.16% | 11.08% | 36432046 | 26086万 | 24.92 | 37.9 | -35.23 | 47 | 九联科技 | 2024-02-07 三 | 6.61 | 6.66 | 6.64 | 7.08 | 6.43 | -0.30% | 9.76% | 32091671 | 21711万 | 21.83 | 33.2 | -30.86 | 48 | 九联科技 | 2024-02-06 二 | 6.25 | 6.33 | 6.66 | 7.09 | 5.80 | 5.21% | 11.14% | 36613192 | 23153万 | 21.9 | 33.3 | -30.96 | 49 | 九联科技 | 2024-02-05 一 | 7.32 | 7.47 | 6.33 | 7.39 | 6.14 | -15.26% | 11.43% | 37572193 | 24853万 | 20.81 | 31.65 | -29.42 | 50 | 九联科技 | 2024-02-02 五 | 7.91 | 7.90 | 7.47 | 8.11 | 7.14 | -5.44% | 8.27% | 27178683 | 20792万 | 24.56 | 37.35 | -34.72 | 51 | 九联科技 | 2024-02-01 四 | 7.68 | 7.77 | 7.90 | 8.23 | 7.55 | 1.67% | 8.54% | 28066488 | 22157万 | 25.97 | 39.5 | -36.72 | 52 | 九联科技 | 2024-01-31 三 | 8.58 | 8.58 | 7.77 | 8.60 | 7.73 | -9.44% | 9.71% | 31938447 | 25866万 | 25.55 | 38.85 | -36.12 | 53 | 九联科技 | 2024-01-30 二 | 8.73 | 8.73 | 8.58 | 8.88 | 8.45 | -1.72% | 7.88% | 25911704 | 22510万 | 28.21 | 42.9 | -39.88 | 54 | 九联科技 | 2024-01-29 一 | 10.35 | 10.38 | 8.73 | 10.35 | 8.61 | -15.90% | 15.86% | 52149762 | 47698万 | 28.7 | 43.65 | -40.58 | 55 | 九联科技 | 2024-01-26 五 | 10.75 | 10.82 | 10.38 | 10.90 | 10.37 | -4.07% | 8.85% | 29097067 | 30864万 | 34.13 | 51.9 | -48.25 | 56 | 九联科技 | 2024-01-25 四 | 10.44 | 10.38 | 10.82 | 10.91 | 10.25 | 4.24% | 10.86% | 35700268 | 38285万 | 35.57 | 54.1 | -50.29 | 57 | 九联科技 | 2024-01-24 三 | 10.41 | 10.43 | 10.38 | 10.80 | 10.09 | -0.48% | 8.57% | 28163131 | 29360万 | 34.13 | 51.9 | -48.25 | 58 | 九联科技 | 2024-01-23 二 | 10.38 | 10.46 | 10.43 | 10.76 | 10.09 | -0.29% | 8.87% | 29166720 | 30355万 | 34.29 | 52.15 | -48.48 | 59 | 九联科技 | 2024-01-22 一 | 10.98 | 11.23 | 10.46 | 11.25 | 10.23 | -6.86% | 10.63% | 34963197 | 37374万 | 34.39 | 52.3 | -48.62 | 60 | 九联科技 | 2024-01-19 五 | 12.66 | 12.47 | 11.23 | 12.70 | 11.19 | -9.94% | 14.56% | 47859529 | 55584万 | 36.92 | 56.15 | -52.2 | 61 | 九联科技 | 2024-01-18 四 | 12.50 | 12.94 | 12.47 | 12.80 | 11.67 | -3.63% | 14.70% | 48345118 | 59009万 | 41 | 62.35 | -57.96 | 62 | 九联科技 | 2024-01-17 三 | 13.50 | 13.61 | 12.94 | 13.64 | 12.80 | -4.92% | 10.22% | 33613134 | 44249万 | 42.54 | 64.7 | -60.15 | 63 | 九联科技 | 2024-01-16 二 | 13.80 | 13.96 | 13.61 | 13.83 | 13.00 | -2.51% | 12.44% | 40916731 | 54627万 | 44.75 | 68.05 | -63.26 | 64 | 九联科技 | 2024-01-15 一 | 13.90 | 13.81 | 13.96 | 14.38 | 13.75 | 1.09% | 11.91% | 39173198 | 54930万 | 45.9 | 69.8 | -64.89 | 65 | 九联科技 | 2024-01-12 五 | 13.84 | 13.90 | 13.81 | 14.10 | 13.43 | -0.65% | 13.78% | 45302324 | 62627万 | 45.4 | 69.05 | -64.19 | 66 | 九联科技 | 2024-01-11 四 | 12.25 | 12.20 | 13.90 | 14.37 | 12.25 | 13.93% | 18.36% | 60374681 | 80535万 | 45.7 | 69.5 | -64.61 | 67 | 九联科技 | 2024-01-10 三 | 12.73 | 12.71 | 12.20 | 12.90 | 11.88 | -4.01% | 9.52% | 31312349 | 38383万 | 40.11 | 61 | -56.71 | 68 | 九联科技 | 2024-01-09 二 | 13.00 | 12.66 | 12.71 | 13.15 | 12.48 | 0.39% | 9.59% | 31536464 | 40434万 | 41.79 | 63.55 | -59.08 | 69 | 九联科技 | 2024-01-08 一 | 13.40 | 13.80 | 12.66 | 13.49 | 12.58 | -8.26% | 14.93% | 49077907 | 63770万 | 41.62 | 63.3 | -58.85 | 70 | 九联科技 | 2024-01-05 五 | 13.53 | 13.65 | 13.80 | 14.50 | 13.25 | 1.10% | 17.49% | 57497103 | 79530万 | 45.37 | 69 | -64.15 | 71 | 九联科技 | 2024-01-04 四 | 13.80 | 13.66 | 13.65 | 14.80 | 13.48 | -0.07% | 23.29% | 76564390 | 108077万 | 44.88 | 68.25 | -63.45 | 72 | 九联科技 | 2024-01-03 三 | 13.69 | 13.33 | 13.66 | 14.14 | 13.41 | 2.48% | 19.68% | 64720388 | 88931万 | 44.91 | 68.3 | -63.5 | 73 | 九联科技 | 2024-01-02 二 | 13.16 | 13.20 | 13.33 | 13.55 | 12.80 | 0.98% | 19.64% | 64588540 | 85572万 | 43.83 | 66.65 | -61.96 | 74 | 九联科技 | 2023-12-29 五 | 11.16 | 11.13 | 13.20 | 13.36 | 11.16 | 18.60% | 23.71% | 77969092 | 98066万 | 43.4 | 66 | -61.36 | 75 | 九联科技 | 2023-12-28 四 | 11.22 | 11.27 | 11.13 | 11.28 | 10.88 | -1.24% | 7.35% | 24153596 | 26870万 | 36.59 | 55.65 | -51.74 | 76 | 九联科技 | 2023-12-27 三 | 11.00 | 10.87 | 11.27 | 11.60 | 10.98 | 3.68% | 8.05% | 26464169 | 29829万 | 37.05 | 56.35 | -52.39 | 77 | 九联科技 | 2023-12-26 二 | 11.33 | 11.24 | 10.87 | 11.33 | 10.68 | -3.29% | 6.16% | 20251682 | 21973万 | 35.74 | 54.35 | -50.53 | 78 | 九联科技 | 2023-12-25 一 | 11.23 | 11.18 | 11.24 | 11.46 | 11.10 | 0.54% | 4.85% | 15941863 | 17956万 | 36.96 | 56.2 | -52.25 | 79 | 九联科技 | 2023-12-22 五 | 12.00 | 12.02 | 11.18 | 12.06 | 11.10 | -6.99% | 9.16% | 30112448 | 34516万 | 36.76 | 55.9 | -51.97 | 80 | 九联科技 | 2023-12-21 四 | 11.83 | 11.93 | 12.02 | 12.24 | 11.61 | 0.75% | 7.27% | 23916030 | 28515万 | 39.52 | 60.1 | -55.87 | 81 | 九联科技 | 2023-12-20 三 | 12.48 | 12.33 | 11.93 | 12.56 | 11.64 | -3.24% | 8.80% | 28925965 | 34752万 | 39.22 | 59.65 | -55.45 | 82 | 九联科技 | 2023-12-19 二 | 12.16 | 12.10 | 12.33 | 12.71 | 11.98 | 1.90% | 9.02% | 29669691 | 36841万 | 40.54 | 61.65 | -57.31 | 83 | 九联科技 | 2023-12-18 一 | 12.30 | 12.24 | 12.10 | 12.56 | 12.03 | -1.14% | 6.71% | 22047126 | 27085万 | 39.78 | 60.5 | -56.24 | 84 | 九联科技 | 2023-12-15 五 | 12.20 | 12.01 | 12.24 | 12.68 | 12.01 | 1.92% | 10.76% | 35383340 | 43737万 | 40.24 | 61.2 | -56.89 | 85 | 九联科技 | 2023-12-14 四 | 12.51 | 12.36 | 12.01 | 12.57 | 11.95 | -2.83% | 7.41% | 24372776 | 29626万 | 39.49 | 60.05 | -55.83 | 86 | 九联科技 | 2023-12-13 三 | 12.69 | 12.69 | 12.36 | 12.69 | 12.25 | -2.60% | 10.11% | 33248321 | 41315万 | 40.64 | 61.8 | -57.45 | 87 | 九联科技 | 2023-12-12 二 | 12.65 | 12.58 | 12.69 | 13.15 | 12.40 | 0.87% | 16.25% | 53414362 | 67995万 | 41.72 | 63.45 | -58.99 | 88 | 九联科技 | 2023-12-11 一 | 12.04 | 11.87 | 12.58 | 13.00 | 12.04 | 5.98% | 16.64% | 54711923 | 68495万 | 41.36 | 62.9 | -58.48 | 89 | 九联科技 | 2023-12-08 五 | 11.59 | 11.67 | 11.87 | 12.27 | 11.51 | 1.71% | 9.37% | 30801717 | 36588万 | 39.03 | 59.35 | -55.17 | 90 | 九联科技 | 2023-12-07 四 | 11.55 | 11.53 | 11.67 | 11.72 | 11.42 | 1.21% | 5.81% | 19111546 | 22160万 | 38.37 | 58.35 | -54.25 | 91 | 九联科技 | 2023-12-06 三 | 11.65 | 11.74 | 11.53 | 11.81 | 11.48 | -1.79% | 6.56% | 21583626 | 25053万 | 37.91 | 57.65 | -53.59 | 92 | 九联科技 | 2023-12-05 二 | 12.32 | 12.38 | 11.74 | 12.45 | 11.70 | -5.17% | 7.69% | 25291173 | 30274万 | 38.6 | 58.7 | -54.57 | 93 | 九联科技 | 2023-12-04 一 | 12.11 | 12.12 | 12.38 | 12.68 | 12.06 | 2.15% | 10.56% | 34713267 | 43005万 | 40.7 | 61.9 | -57.55 | 94 | 九联科技 | 2023-12-01 五 | 11.78 | 11.71 | 12.12 | 12.26 | 11.60 | 3.50% | 8.03% | 26412648 | 31755万 | 39.85 | 60.6 | -56.34 | 95 | 九联科技 | 2023-11-30 四 | 11.98 | 12.03 | 11.71 | 12.03 | 11.50 | -2.66% | 8.78% | 28852525 | 33706万 | 38.5 | 58.55 | -54.43 | 96 | 九联科技 | 2023-11-29 三 | 12.50 | 12.45 | 12.03 | 12.55 | 11.96 | -3.37% | 9.14% | 30062382 | 36800万 | 39.55 | 60.15 | -55.92 | 97 | 九联科技 | 2023-11-28 二 | 12.83 | 12.52 | 12.45 | 12.84 | 12.14 | -0.56% | 8.79% | 28910722 | 35986万 | 40.93 | 62.25 | -57.87 | 98 | 九联科技 | 2023-11-27 一 | 12.47 | 12.35 | 12.52 | 12.93 | 12.12 | 1.38% | 10.62% | 34926579 | 43789万 | 41.16 | 62.6 | -58.2 | 99 | 九联科技 | 2023-11-24 五 | 12.62 | 12.46 | 12.35 | 12.84 | 12.27 | -0.88% | 10.78% | 35438814 | 44615万 | 40.6 | 61.75 | -57.41 | 100 | 九联科技 | 2023-11-23 四 | 12.53 | 12.35 | 12.46 | 12.61 | 12.01 | 0.89% | 9.84% | 32341611 | 39984万 | 40.97 | 62.3 | -57.92 | 101 | 九联科技 | 2023-11-22 三 | 12.91 | 13.32 | 12.35 | 12.95 | 12.30 | -7.28% | 17.27% | 56771042 | 71188万 | 40.6 | 61.75 | -57.41 | 102 | 九联科技 | 2023-11-21 二 | 13.14 | 13.10 | 13.32 | 13.62 | 12.78 | 1.68% | 23.17% | 76181050 | 100947万 | 43.79 | 66.6 | -61.91 | 103 | 九联科技 | 2023-11-20 一 | 13.11 | 13.00 | 13.10 | 13.53 | 12.88 | 0.77% | 21.77% | 71563984 | 94628万 | 43.07 | 65.5 | -60.89 | 104 | 九联科技 | 2023-11-17 五 | 13.77 | 13.70 | 13.00 | 14.06 | 12.75 | -5.11% | 25.57% | 84062584 | 111035万 | 42.74 | 65 | -60.43 | 105 | 九联科技 | 2023-11-16 四 | 13.34 | 13.52 | 13.70 | 14.08 | 13.06 | 1.33% | 32.02% | 105284206 | 143240万 | 45.04 | 68.5 | -63.68 | 106 | 九联科技 | 2023-11-15 三 | 15.04 | 14.09 | 13.52 | 16.03 | 13.42 | -4.05% | 46.73% | 153638869 | 225837万 | 44.45 | 67.6 | -62.84 | 107 | 九联科技 | 2023-11-14 二 | 13.10 | 11.74 | 14.09 | 14.09 | 12.81 | 20.02% | 36.52% | 120084148 | 164392万 | 46.33 | 70.45 | -65.49 | 108 | 九联科技 | 2023-11-13 一 | 10.70 | 9.78 | 11.74 | 11.74 | 10.70 | 20.04% | 17.71% | 58221550 | 66765万 | 38.6 | 58.7 | -54.57 | 109 | 九联科技 | 2023-11-10 五 | 9.49 | 9.53 | 9.78 | 9.91 | 9.41 | 2.62% | 8.08% | 26556764 | 25800万 | 32.15 | 48.9 | -45.46 | 110 | 九联科技 | 2023-11-09 四 | 9.71 | 9.69 | 9.53 | 9.89 | 9.44 | -1.65% | 5.14% | 16911266 | 16259万 | 31.33 | 47.65 | -44.3 | 111 | 九联科技 | 2023-11-08 三 | 9.73 | 9.67 | 9.69 | 9.89 | 9.54 | 0.21% | 5.70% | 18737512 | 18180万 | 31.86 | 48.45 | -45.04 | 112 | 九联科技 | 2023-11-07 二 | 9.29 | 9.35 | 9.67 | 9.75 | 9.25 | 3.42% | 5.87% | 19315194 | 18430万 | 31.79 | 48.35 | -44.95 | 113 | 九联科技 | 2023-11-06 一 | 9.15 | 9.15 | 9.35 | 9.43 | 9.10 | 2.19% | 4.13% | 13593804 | 12663万 | 30.74 | 46.75 | -43.46 | 114 | 九联科技 | 2023-11-03 五 | 8.98 | 8.91 | 9.15 | 9.22 | 8.95 | 2.69% | 3.72% | 12227312 | 11168万 | 30.08 | 45.75 | -42.53 | 115 | 九联科技 | 2023-11-02 四 | 9.20 | 9.13 | 8.91 | 9.29 | 8.90 | -2.41% | 3.65% | 11997703 | 10898万 | 29.29 | 44.55 | -41.42 | 116 | 九联科技 | 2023-11-01 三 | 9.30 | 9.43 | 9.13 | 9.39 | 9.05 | -3.18% | 4.44% | 14613135 | 13388万 | 30.02 | 45.65 | -42.44 | 117 | 九联科技 | 2023-10-31 二 | 9.33 | 9.34 | 9.43 | 9.58 | 9.20 | 0.96% | 5.22% | 17177844 | 16117万 | 31 | 47.15 | -43.83 | 118 | 九联科技 | 2023-10-30 一 | 8.87 | 9.11 | 9.34 | 9.44 | 8.75 | 2.52% | 6.39% | 21008954 | 19254万 | 30.71 | 46.7 | -43.41 | 119 | 九联科技 | 2023-10-27 五 | 9.40 | 9.51 | 9.11 | 9.59 | 9.09 | -4.21% | 6.90% | 22687267 | 20964万 | 29.95 | 45.55 | -236.12 | 120 | 九联科技 | 2023-10-26 四 | 9.10 | 9.23 | 9.51 | 9.84 | 9.10 | 3.03% | 8.47% | 27854572 | 26778万 | 31.27 | 47.55 | -246.48 | 121 | 九联科技 | 2023-10-25 三 | 8.73 | 8.80 | 9.23 | 9.27 | 8.73 | 4.89% | 6.24% | 20506907 | 18561万 | 30.35 | 46.15 | -239.23 | 122 | 九联科技 | 2023-10-24 二 | 8.71 | 8.64 | 8.80 | 8.87 | 8.56 | 1.85% | 3.84% | 12636230 | 11041万 | 28.93 | 44 | -228.08 | 123 | 九联科技 | 2023-10-23 一 | 8.90 | 8.98 | 8.64 | 9.00 | 8.53 | -3.79% | 4.57% | 15039956 | 13114万 | 28.41 | 43.2 | -223.94 | 124 | 九联科技 | 2023-10-20 五 | 9.40 | 9.49 | 8.98 | 9.52 | 8.93 | -5.37% | 5.92% | 19463255 | 17784万 | 29.52 | 44.9 | -232.75 | 125 | 九联科技 | 2023-10-19 四 | 9.70 | 9.71 | 9.49 | 9.83 | 9.39 | -2.27% | 6.42% | 21111152 | 20266万 | 31.2 | 47.45 | -245.97 | 126 | 九联科技 | 2023-10-18 三 | 10.05 | 10.05 | 9.71 | 10.16 | 9.71 | -3.38% | 4.69% | 15436201 | 15179万 | 31.92 | 48.55 | -251.67 | 127 | 九联科技 | 2023-10-17 二 | 9.87 | 9.92 | 10.05 | 10.28 | 9.87 | 1.31% | 5.73% | 18822902 | 18955万 | 33.04 | 50.25 | -260.48 | 128 | 九联科技 | 2023-10-16 一 | 10.45 | 10.53 | 9.92 | 10.50 | 9.77 | -5.79% | 8.28% | 27213509 | 27398万 | 32.62 | 49.6 | -257.11 | 129 | 九联科技 | 2023-10-13 五 | 10.30 | 10.31 | 10.53 | 10.76 | 10.12 | 2.13% | 10.31% | 33907800 | 35605万 | 34.62 | 52.65 | -272.92 | 130 | 九联科技 | 2023-10-12 四 | 10.42 | 10.45 | 10.31 | 10.43 | 10.06 | -1.34% | 7.34% | 24140336 | 24685万 | 33.9 | 51.55 | -267.22 | 131 | 九联科技 | 2023-10-11 三 | 10.52 | 10.74 | 10.45 | 10.73 | 10.24 | -2.70% | 10.98% | 36110408 | 37874万 | 34.36 | 52.25 | -270.85 | 132 | 九联科技 | 2023-10-10 二 | 10.02 | 10.03 | 10.74 | 10.96 | 9.90 | 7.08% | 16.14% | 53052725 | 55809万 | 35.31 | 53.7 | -278.36 | 133 | 九联科技 | 2023-10-09 一 | 9.99 | 10.00 | 10.03 | 10.32 | 9.90 | 0.30% | 10.41% | 34225019 | 34592万 | 32.98 | 50.15 | -259.96 | 134 | 九联科技 | 2023-09-28 四 | 9.80 | 9.72 | 10.00 | 10.18 | 9.70 | 2.88% | 11.63% | 38231400 | 38090万 | 32.88 | 50 | -259.18 | 135 | 九联科技 | 2023-09-27 三 | 9.90 | 9.99 | 9.72 | 10.22 | 9.66 | -2.70% | 13.80% | 45360200 | 44727万 | 31.96 | 48.6 | -251.93 | 136 | 九联科技 | 2023-09-26 二 | 10.27 | 10.57 | 9.99 | 10.44 | 9.91 | -5.49% | 15.07% | 49559825 | 50218万 | 32.85 | 49.95 | -258.93 | 137 | 九联科技 | 2023-09-25 一 | 10.55 | 10.50 | 10.57 | 11.11 | 10.33 | 0.67% | 20.58% | 67647674 | 72508万 | 34.75 | 52.85 | -273.96 | 138 | 九联科技 | 2023-09-22 五 | 9.57 | 9.59 | 10.50 | 11.11 | 9.49 | 9.49% | 19.21% | 63168779 | 64426万 | 34.52 | 52.5 | -272.14 | 139 | 九联科技 | 2023-09-21 四 | 9.13 | 9.01 | 9.59 | 9.80 | 9.05 | 6.44% | 11.83% | 38901020 | 37207万 | 31.53 | 47.95 | -248.56 | 140 | 九联科技 | 2023-09-20 三 | 9.24 | 9.37 | 9.01 | 9.52 | 9.01 | -3.84% | 7.61% | 25033934 | 23066万 | 29.62 | 45.05 | -233.53 | 141 | 九联科技 | 2023-09-19 二 | 8.90 | 8.98 | 9.37 | 9.50 | 8.62 | 4.34% | 13.83% | 45473610 | 41774万 | 30.81 | 46.85 | -242.86 | 142 | 九联科技 | 2023-09-18 一 | 9.20 | 9.15 | 8.98 | 9.23 | 8.90 | -1.86% | 5.70% | 18748260 | 16927万 | 29.52 | 44.9 | -232.75 | 143 | 九联科技 | 2023-09-15 五 | 9.65 | 9.62 | 9.15 | 9.66 | 9.11 | -4.89% | 8.37% | 27522361 | 25549万 | 30.08 | 45.75 | -237.15 | 144 | 九联科技 | 2023-09-14 四 | 10.19 | 10.16 | 9.62 | 10.30 | 9.51 | -5.31% | 10.43% | 34283599 | 33458万 | 31.63 | 48.1 | -249.34 | 145 | 九联科技 | 2023-09-13 三 | 10.51 | 10.78 | 10.16 | 10.73 | 9.91 | -5.75% | 14.24% | 46834083 | 47861万 | 33.4 | 50.8 | -263.33 | 146 | 九联科技 | 2023-09-12 二 | 10.22 | 10.58 | 10.78 | 11.36 | 10.10 | 1.89% | 21.32% | 70105892 | 75129万 | 35.44 | 53.9 | -279.4 | 147 | 九联科技 | 2023-09-11 一 | 10.28 | 9.40 | 10.58 | 11.20 | 9.91 | 12.55% | 23.38% | 76862973 | 81318万 | 34.79 | 52.9 | -274.22 | 148 | 九联科技 | 2023-09-08 五 | 8.88 | 8.93 | 9.40 | 9.66 | 8.65 | 5.26% | 12.17% | 40021233 | 36966万 | 30.91 | 47 | -243.63 | 149 | 九联科技 | 2023-09-07 四 | 9.00 | 9.00 | 8.93 | 9.30 | 8.89 | -0.78% | 7.58% | 24921251 | 22635万 | 29.36 | 44.65 | -231.45 | 150 | 九联科技 | 2023-09-06 三 | 8.70 | 8.82 | 9.00 | 9.05 | 8.50 | 2.04% | 6.57% | 21613660 | 19100万 | 29.59 | 45 | -233.27 | 151 | 九联科技 | 2023-09-05 二 | 8.77 | 8.75 | 8.82 | 9.23 | 8.74 | 0.80% | 9.02% | 29657614 | 26542万 | 29 | 44.1 | -228.6 | 152 | 九联科技 | 2023-09-04 一 | 8.37 | 8.28 | 8.75 | 8.80 | 8.22 | 5.68% | 5.62% | 18490792 | 15678万 | 28.77 | 43.75 | -226.79 | 153 | 九联科技 | 2023-09-01 五 | 8.51 | 8.52 | 8.28 | 8.53 | 8.21 | -2.82% | 3.30% | 10846103 | 9036万 | 27.22 | 41.4 | -214.61 | 154 | 九联科技 | 2023-08-31 四 | 8.64 | 8.67 | 8.52 | 8.64 | 8.45 | -1.73% | 3.68% | 12112503 | 10324万 | 28.01 | 42.6 | -220.83 | 155 | 九联科技 | 2023-08-30 三 | 8.31 | 8.50 | 8.67 | 8.72 | 8.29 | 2.00% | 6.80% | 22347798 | 19116万 | 28.51 | 43.35 | -224.71 | 156 | 九联科技 | 2023-08-29 二 | 8.01 | 8.04 | 8.50 | 8.53 | 8.01 | 5.72% | 3.64% | 11960760 | 10017万 | 27.95 | 42.5 | -220.31 | 157 | 九联科技 | 2023-08-28 一 | 8.52 | 7.94 | 8.04 | 8.56 | 8.02 | 1.26% | 3.68% | 12085019 | 9934万 | 26.43 | 40.2 | 64.63 | 158 | 九联科技 | 2023-08-25 五 | 8.39 | 8.43 | 7.94 | 8.39 | 7.87 | -5.81% | 4.95% | 16283553 | 13151万 | 26.11 | 39.7 | 63.83 | 159 | 九联科技 | 2023-08-23 三 | 8.61 | 8.69 | 8.48 | 8.69 | 8.46 | -2.42% | 2.12% | 6959982 | 5952万 | 27.88 | 42.4 | 68.17 | 160 | 九联科技 | 2023-08-22 二 | 8.57 | 8.45 | 8.69 | 8.69 | 8.38 | 2.84% | 2.51% | 8258840 | 7061万 | 28.57 | 43.45 | 69.86 |
|
行情刷新 | 流通股东
|