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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.60 | 8.70 | 8.53 | 8.63 | +0.22% | 0.26 | 0.51% |
| 2025-05-23 | 8.75 | 8.81 | 8.58 | 8.61 | -2.09% | 0.48 | 0.92% |
| 2025-05-22 | 8.90 | 9.00 | 8.75 | 8.80 | -0.55% | 0.46 | 0.87% |
| 2025-05-21 | 8.90 | 8.93 | 8.77 | 8.84 | -0.33% | 0.36 | 0.68% |
| 2025-05-20 | 8.78 | 8.89 | 8.71 | 8.87 | +1.21% | 0.50 | 0.95% |
| 2025-05-19 | 8.72 | 8.77 | 8.60 | 8.77 | +0.55% | 0.46 | 0.89% |
| 2025-05-16 | 8.95 | 8.97 | 8.67 | 8.72 | -1.64% | 0.58 | 1.12% |
| 2025-05-15 | 8.81 | 8.97 | 8.77 | 8.86 | +0.55% | 0.62 | 1.18% |
| 2025-05-14 | 8.75 | 8.82 | 8.55 | 8.81 | +0.33% | 0.72 | 1.40% |
| 2025-05-13 | 8.84 | 8.96 | 8.78 | 8.79 | -0.66% | 0.74 | 1.40% |
| 2025-05-12 | 8.97 | 9.06 | 8.76 | 8.84 | +0.77% | 1.03 | 1.96% |
| 2025-05-09 | 8.76 | 9.09 | 8.73 | 8.78 | +0.89% | 1.24 | 2.35% |
| 2025-05-08 | 8.57 | 8.70 | 8.53 | 8.70 | +1.58% | 0.50 | 0.96% |
| 2025-05-07 | 8.70 | 8.75 | 8.52 | 8.56 | -0.90% | 0.58 | 1.13% |
| 2025-05-06 | 8.47 | 8.73 | 8.47 | 8.64 | +1.94% | 0.83 | 1.63% |