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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.05 | 9.23 | 9.03 | 9.23 | +1.76% | 0.50 | 0.95% |
| 2025-08-18 | 9.06 | 9.18 | 9.03 | 9.07 | +0.11% | 0.48 | 0.91% |
| 2025-08-15 | 8.99 | 9.12 | 8.99 | 9.06 | +0.22% | 0.47 | 0.90% |
| 2025-08-14 | 9.19 | 9.28 | 9.02 | 9.04 | -0.77% | 0.47 | 0.89% |
| 2025-08-13 | 9.23 | 9.24 | 9.08 | 9.11 | -0.65% | 0.39 | 0.74% |
| 2025-08-12 | 9.19 | 9.26 | 9.12 | 9.17 | -0.33% | 0.35 | 0.66% |
| 2025-08-11 | 9.24 | 9.25 | 9.13 | 9.20 | -0.54% | 0.47 | 0.90% |
| 2025-08-08 | 9.16 | 9.27 | 9.16 | 9.25 | +0.98% | 0.51 | 0.96% |
| 2025-08-07 | 9.15 | 9.24 | 9.08 | 9.16 | -0.22% | 0.40 | 0.76% |
| 2025-08-06 | 9.16 | 9.32 | 9.03 | 9.18 | +0.77% | 0.58 | 1.10% |
| 2025-08-05 | 9.01 | 9.15 | 9.01 | 9.11 | +1.45% | 0.44 | 0.84% |
| 2025-08-04 | 8.84 | 8.98 | 8.80 | 8.98 | +1.01% | 0.28 | 0.55% |
| 2025-08-01 | 8.85 | 8.91 | 8.81 | 8.89 | +1.14% | 0.30 | 0.58% |
| 2025-07-31 | 9.03 | 9.03 | 8.79 | 8.79 | -2.44% | 0.34 | 0.67% |
| 2025-07-30 | 8.90 | 9.03 | 8.90 | 9.01 | +0.67% | 0.37 | 0.72% |
| 2025-07-29 | 9.08 | 9.08 | 8.88 | 8.95 | -1.10% | 0.28 | 0.54% |
| 2025-07-28 | 9.05 | 9.10 | 9.00 | 9.05 | -0.33% | 0.32 | 0.62% |
| 2025-07-25 | 9.05 | 9.15 | 9.00 | 9.08 | +1.00% | 0.42 | 0.81% |
| 2025-07-24 | 8.98 | 9.04 | 8.95 | 8.99 | +0.22% | 0.36 | 0.69% |
| 2025-07-23 | 8.97 | 9.07 | 8.92 | 8.97 | 0.00% | 0.51 | 0.99% |