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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.29 | 8.46 | 8.29 | 8.43 | +1.32% | 0.22 | 0.45% |
| 2025-06-23 | 8.23 | 8.35 | 8.16 | 8.32 | +0.48% | 0.22 | 0.46% |
| 2025-06-20 | 8.30 | 8.39 | 8.26 | 8.28 | -0.48% | 0.17 | 0.36% |
| 2025-06-19 | 8.50 | 8.53 | 8.28 | 8.32 | -2.58% | 0.30 | 0.62% |
| 2025-06-18 | 8.63 | 8.73 | 8.48 | 8.54 | -1.73% | 0.30 | 0.62% |
| 2025-06-17 | 8.80 | 8.82 | 8.64 | 8.69 | -0.80% | 0.33 | 0.66% |
| 2025-06-16 | 8.59 | 8.87 | 8.51 | 8.76 | +1.51% | 0.52 | 1.04% |
| 2025-06-13 | 8.95 | 8.97 | 8.59 | 8.63 | -3.79% | 0.51 | 1.02% |
| 2025-06-12 | 8.92 | 9.00 | 8.85 | 8.97 | 0.00% | 0.42 | 0.82% |
| 2025-06-11 | 8.79 | 8.98 | 8.79 | 8.97 | +1.47% | 0.39 | 0.76% |
| 2025-06-10 | 8.99 | 9.03 | 8.73 | 8.84 | -1.45% | 0.54 | 1.06% |
| 2025-06-09 | 9.03 | 9.05 | 8.82 | 8.97 | +0.11% | 0.54 | 1.05% |
| 2025-06-06 | 9.15 | 9.22 | 8.84 | 8.96 | -1.07% | 0.68 | 1.28% |
| 2025-06-05 | 9.32 | 9.48 | 9.02 | 9.06 | -1.89% | 1.04 | 1.91% |
| 2025-06-04 | 8.91 | 9.32 | 8.91 | 9.23 | +3.70% | 1.16 | 2.13% |
| 2025-06-03 | 8.59 | 8.93 | 8.59 | 8.90 | +3.02% | 0.66 | 1.25% |
| 2025-05-30 | 8.79 | 8.81 | 8.63 | 8.64 | -1.65% | 0.37 | 0.72% |
| 2025-05-29 | 8.80 | 8.81 | 8.68 | 8.79 | -0.22% | 0.37 | 0.72% |
| 2025-05-28 | 8.70 | 8.83 | 8.61 | 8.81 | +1.34% | 0.45 | 0.86% |
| 2025-05-27 | 8.63 | 8.73 | 8.56 | 8.69 | +0.67% | 0.29 | 0.56% |