九牧王 sh.601566
12.12
+0.58%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.05 | 12.18 | 11.80 | 12.12 | +0.58% | 2.66 | 3.86% |
| 2026-05-21 | 11.98 | 12.19 | 11.71 | 12.05 | +0.58% | 3.50 | 5.09% |
| 2026-05-20 | 11.39 | 12.00 | 11.28 | 11.98 | +5.18% | 3.76 | 5.53% |
| 2026-05-19 | 11.44 | 11.74 | 11.23 | 11.39 | -0.61% | 2.01 | 3.05% |
| 2026-05-18 | 11.40 | 11.85 | 11.40 | 11.46 | +0.53% | 2.49 | 3.75% |
| 2026-05-15 | 10.97 | 11.62 | 10.80 | 11.40 | +3.45% | 3.04 | 4.67% |
| 2026-05-14 | 11.20 | 11.32 | 11.02 | 11.02 | -1.69% | 1.57 | 2.45% |
| 2026-05-13 | 11.03 | 11.37 | 10.99 | 11.21 | +1.82% | 1.97 | 3.06% |
| 2026-05-12 | 10.87 | 11.18 | 10.79 | 11.01 | +1.38% | 1.52 | 2.40% |
| 2026-05-11 | 10.99 | 10.99 | 10.77 | 10.86 | -0.91% | 0.78 | 1.26% |
| 2026-05-08 | 10.77 | 10.98 | 10.76 | 10.96 | +1.29% | 0.82 | 1.31% |
| 2026-05-07 | 10.80 | 10.89 | 10.78 | 10.82 | -0.28% | 0.55 | 0.88% |
| 2026-05-06 | 10.88 | 10.93 | 10.75 | 10.85 | -0.09% | 0.69 | 1.10% |
| 2026-04-30 | 10.82 | 10.94 | 10.81 | 10.86 | +0.37% | 0.67 | 1.07% |
| 2026-04-29 | 10.68 | 10.87 | 10.68 | 10.82 | +0.46% | 0.60 | 0.97% |
| 2026-04-28 | 10.79 | 10.91 | 10.68 | 10.77 | -1.46% | 0.75 | 1.21% |
| 2026-04-27 | 10.63 | 10.97 | 10.39 | 10.93 | +1.96% | 1.43 | 2.31% |
| 2026-04-24 | 10.52 | 10.80 | 10.51 | 10.72 | +1.90% | 0.92 | 1.50% |
| 2026-04-23 | 10.57 | 10.63 | 10.46 | 10.52 | -1.13% | 0.60 | 1.00% |
| 2026-04-22 | 10.88 | 10.90 | 10.53 | 10.64 | -2.47% | 1.02 | 1.66% |