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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.80 | 10.95 | 10.79 | 10.91 | +0.83% | 0.67 | 1.07% |
| 2026-04-20 | 10.69 | 10.84 | 10.65 | 10.82 | +1.31% | 0.57 | 0.92% |
| 2026-04-17 | 10.77 | 10.78 | 10.61 | 10.68 | -0.74% | 0.49 | 0.79% |
| 2026-04-16 | 10.71 | 10.80 | 10.66 | 10.76 | +0.47% | 0.47 | 0.76% |
| 2026-04-15 | 10.80 | 10.80 | 10.70 | 10.71 | -0.09% | 0.38 | 0.62% |
| 2026-04-14 | 10.77 | 10.79 | 10.63 | 10.72 | -0.28% | 0.43 | 0.70% |
| 2026-04-13 | 10.68 | 10.84 | 10.65 | 10.75 | +0.66% | 0.41 | 0.66% |
| 2026-04-10 | 10.63 | 10.76 | 10.63 | 10.68 | +0.75% | 0.47 | 0.76% |
| 2026-04-09 | 10.79 | 10.79 | 10.58 | 10.60 | -1.76% | 0.46 | 0.75% |
| 2026-04-08 | 10.65 | 10.82 | 10.65 | 10.79 | +2.27% | 0.63 | 1.02% |
| 2026-04-07 | 10.42 | 10.57 | 10.37 | 10.55 | +1.25% | 0.40 | 0.66% |
| 2026-04-03 | 10.69 | 10.69 | 10.41 | 10.42 | -2.53% | 0.47 | 0.78% |
| 2026-04-02 | 10.74 | 10.82 | 10.64 | 10.69 | -1.02% | 0.43 | 0.70% |
| 2026-04-01 | 10.85 | 10.90 | 10.67 | 10.80 | +0.47% | 0.66 | 1.06% |
| 2026-03-31 | 10.77 | 11.05 | 10.75 | 10.75 | -0.56% | 0.92 | 1.46% |
| 2026-03-30 | 10.47 | 10.84 | 10.47 | 10.81 | +1.98% | 0.62 | 1.01% |
| 2026-03-27 | 10.45 | 10.61 | 10.39 | 10.60 | +1.15% | 0.45 | 0.74% |
| 2026-03-26 | 10.60 | 10.73 | 10.45 | 10.48 | -1.78% | 0.50 | 0.83% |
| 2026-03-25 | 10.48 | 10.67 | 10.40 | 10.67 | +2.11% | 0.66 | 1.08% |
| 2026-03-24 | 10.27 | 10.46 | 10.16 | 10.45 | +3.77% | 0.93 | 1.57% |