九联科技
sh688609 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.31
涨跌幅
-5.68%
成交量
14,298,100 股
成交额
121,570,256 元
换手率
2.86%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.71 | 8.31 | 8.85 | 8.30 | -5.68% | 14,298,100 | 121,570,256 | 2.86 |
| 2026-10-13 | 8.22 | 8.81 | 8.98 | 8.04 | +6.14% | 25,722,500 | 219,285,728 | 5.14 |
| 2026-10-12 | 8.58 | 8.30 | 8.60 | 8.27 | -3.49% | 12,365,700 | 103,528,256 | 2.47 |
| 2026-10-09 | 8.56 | 8.60 | 8.61 | 8.11 | +0.00% | 19,118,400 | 160,204,896 | 3.82 |
| 2026-10-08 | 8.89 | 8.60 | 8.93 | 8.51 | -2.49% | 17,863,900 | 154,870,912 | 3.57 |
| 2026-09-30 | 9.00 | 8.82 | 9.05 | 8.79 | -1.23% | 9,542,200 | 84,638,528 | 1.91 |
| 2026-09-29 | 8.81 | 8.93 | 9.04 | 8.69 | +1.36% | 14,540,600 | 129,758,400 | 2.91 |
| 2026-09-28 | 9.23 | 8.81 | 9.23 | 8.78 | -4.65% | 21,336,200 | 189,625,888 | 4.27 |
| 2026-09-24 | 9.48 | 9.24 | 9.59 | 9.23 | -3.35% | 10,773,600 | 101,013,000 | 2.15 |
| 2026-09-23 | 9.65 | 9.56 | 9.69 | 9.48 | -1.44% | 10,850,300 | 103,659,792 | 2.17 |
| 2026-09-22 | 9.64 | 9.70 | 9.80 | 9.62 | +0.73% | 17,047,500 | 165,191,792 | 3.41 |
| 2026-09-21 | 9.59 | 9.63 | 9.89 | 9.56 | +0.84% | 16,573,700 | 160,335,792 | 3.31 |
| 2026-09-18 | 9.68 | 9.55 | 9.78 | 9.49 | -0.73% | 23,607,100 | 226,717,568 | 4.72 |
| 2026-09-17 | 9.85 | 9.62 | 10.09 | 9.60 | -2.43% | 31,280,600 | 306,581,920 | 6.26 |
| 2026-09-16 | 9.16 | 9.86 | 10.20 | 9.08 | +8.00% | 45,011,200 | 434,540,768 | 9.00 |
| 2026-09-15 | 8.85 | 9.13 | 9.18 | 8.85 | +2.47% | 12,340,500 | 111,385,456 | 2.47 |
| 2026-09-14 | 8.80 | 8.91 | 9.02 | 8.72 | +0.45% | 7,344,000 | 65,391,392 | 1.47 |
| 2026-09-11 | 8.93 | 8.87 | 8.99 | 8.66 | -1.88% | 10,961,000 | 96,586,720 | 2.19 |
| 2026-09-10 | 9.02 | 9.04 | 9.17 | 8.93 | -0.33% | 8,826,800 | 79,830,256 | 1.77 |
| 2026-09-09 | 9.21 | 9.07 | 9.41 | 9.02 | -1.09% | 13,631,200 | 125,684,608 | 2.73 |
| 2026-09-08 | 9.08 | 9.17 | 9.25 | 9.00 | +0.88% | 12,787,600 | 117,183,928 | 2.56 |
| 2026-09-07 | 8.87 | 9.09 | 9.13 | 8.78 | +3.18% | 12,859,000 | 115,343,760 | 2.57 |
| 2026-09-04 | 8.99 | 8.81 | 9.10 | 8.75 | -1.12% | 14,133,900 | 126,586,152 | 2.83 |
| 2026-09-03 | 9.22 | 8.91 | 9.30 | 8.87 | -2.73% | 14,142,200 | 127,649,960 | 2.83 |
| 2026-09-02 | 9.20 | 9.16 | 9.26 | 9.11 | -0.76% | 9,769,800 | 89,755,776 | 1.95 |
| 2026-09-01 | 9.28 | 9.23 | 9.35 | 9.20 | -1.07% | 14,275,300 | 132,314,832 | 2.86 |
| 2026-08-31 | 9.28 | 9.33 | 9.36 | 9.17 | -0.11% | 15,307,800 | 141,867,152 | 3.06 |
| 2026-08-28 | 9.22 | 9.34 | 9.52 | 9.22 | +0.86% | 19,595,500 | 184,354,592 | 3.92 |
| 2026-08-27 | 8.93 | 9.26 | 9.42 | 8.87 | +3.70% | 24,974,000 | 230,202,368 | 4.99 |
| 2026-08-26 | 8.93 | 8.93 | 9.05 | 8.79 | +0.11% | 9,722,800 | 86,687,240 | 1.94 |
需要全历史数据与程序化访问？
查看 九联科技 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh688609 获取全部历史日线。