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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.93 | 9.05 | 8.86 | 8.97 | +0.34% | 0.37 | 0.73% |
| 2025-07-21 | 8.84 | 9.01 | 8.84 | 8.94 | +0.90% | 0.56 | 1.09% |
| 2025-07-18 | 8.87 | 8.95 | 8.77 | 8.86 | +0.68% | 0.53 | 1.05% |
| 2025-07-17 | 8.82 | 8.89 | 8.75 | 8.80 | -0.45% | 0.36 | 0.71% |
| 2025-07-16 | 8.92 | 8.98 | 8.82 | 8.84 | -0.79% | 0.46 | 0.89% |
| 2025-07-15 | 8.97 | 8.98 | 8.69 | 8.91 | -1.76% | 0.67 | 1.32% |
| 2025-07-14 | 8.98 | 9.07 | 8.96 | 9.07 | +0.55% | 0.29 | 0.56% |
| 2025-07-11 | 9.11 | 9.17 | 8.94 | 9.02 | -0.44% | 0.38 | 0.73% |
| 2025-07-10 | 8.89 | 9.09 | 8.87 | 9.06 | +1.80% | 0.41 | 0.79% |
| 2025-07-09 | 8.86 | 8.97 | 8.83 | 8.90 | +0.11% | 0.39 | 0.76% |
| 2025-07-08 | 8.74 | 8.92 | 8.73 | 8.89 | +1.83% | 0.38 | 0.74% |
| 2025-07-07 | 8.63 | 8.74 | 8.60 | 8.73 | +1.51% | 0.26 | 0.52% |
| 2025-07-04 | 8.72 | 8.72 | 8.60 | 8.60 | -1.49% | 0.27 | 0.54% |
| 2025-07-03 | 8.56 | 8.76 | 8.56 | 8.73 | +1.63% | 0.38 | 0.75% |
| 2025-07-02 | 8.56 | 8.60 | 8.49 | 8.59 | +0.47% | 0.23 | 0.47% |
| 2025-07-01 | 8.57 | 8.59 | 8.47 | 8.55 | +0.12% | 0.24 | 0.48% |
| 2025-06-30 | 8.51 | 8.57 | 8.46 | 8.54 | +0.59% | 0.32 | 0.65% |
| 2025-06-27 | 8.46 | 8.51 | 8.43 | 8.49 | +0.71% | 0.20 | 0.42% |
| 2025-06-26 | 8.50 | 8.54 | 8.41 | 8.43 | -0.47% | 0.29 | 0.59% |
| 2025-06-25 | 8.45 | 8.48 | 8.38 | 8.47 | +0.47% | 0.30 | 0.62% |