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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.34 | 10.44 | 10.04 | 10.07 | -4.37% | 0.87 | 1.48% |
| 2026-03-20 | 10.79 | 10.81 | 10.53 | 10.53 | -1.86% | 0.52 | 0.85% |
| 2026-03-19 | 10.89 | 10.94 | 10.68 | 10.73 | -2.28% | 0.53 | 0.85% |
| 2026-03-18 | 10.88 | 10.98 | 10.78 | 10.98 | +1.01% | 0.57 | 0.90% |
| 2026-03-17 | 10.99 | 11.09 | 10.85 | 10.87 | -1.00% | 0.67 | 1.07% |
| 2026-03-16 | 10.90 | 11.04 | 10.86 | 10.98 | +0.73% | 0.43 | 0.68% |
| 2026-03-13 | 10.95 | 11.09 | 10.89 | 10.90 | -0.46% | 0.51 | 0.81% |
| 2026-03-12 | 11.08 | 11.11 | 10.94 | 10.95 | -1.26% | 0.48 | 0.75% |
| 2026-03-11 | 11.15 | 11.16 | 11.04 | 11.09 | -0.54% | 0.47 | 0.74% |
| 2026-03-10 | 11.05 | 11.15 | 11.03 | 11.15 | +1.46% | 0.60 | 0.93% |
| 2026-03-09 | 11.00 | 11.10 | 10.88 | 10.99 | -1.44% | 0.68 | 1.07% |
| 2026-03-06 | 10.99 | 11.16 | 10.93 | 11.15 | +1.46% | 0.49 | 0.78% |
| 2026-03-05 | 11.05 | 11.09 | 10.96 | 10.99 | +0.46% | 0.55 | 0.87% |
| 2026-03-04 | 10.94 | 11.04 | 10.80 | 10.94 | -0.55% | 0.68 | 1.09% |
| 2026-03-03 | 11.26 | 11.35 | 10.98 | 11.00 | -2.57% | 0.97 | 1.51% |
| 2026-03-02 | 11.38 | 11.40 | 11.18 | 11.29 | -2.50% | 1.15 | 1.78% |
| 2026-02-27 | 11.53 | 11.60 | 11.51 | 11.58 | +0.26% | 0.71 | 1.07% |
| 2026-02-26 | 11.72 | 11.73 | 11.53 | 11.55 | -1.28% | 0.85 | 1.28% |
| 2026-02-25 | 11.64 | 11.73 | 11.63 | 11.70 | +0.69% | 0.92 | 1.36% |
| 2026-02-24 | 11.59 | 11.62 | 11.50 | 11.62 | +1.04% | 0.84 | 1.27% |