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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.62 | 11.67 | 11.50 | 11.50 | -0.78% | 0.82 | 1.23% |
| 2026-02-12 | 11.81 | 11.83 | 11.57 | 11.59 | -2.11% | 1.36 | 2.03% |
| 2026-02-11 | 12.03 | 12.07 | 11.80 | 11.84 | -1.82% | 1.60 | 2.34% |
| 2026-02-10 | 12.18 | 12.22 | 12.05 | 12.06 | -1.63% | 1.68 | 2.42% |
| 2026-02-09 | 12.41 | 12.50 | 12.16 | 12.26 | -1.68% | 2.66 | 3.78% |
| 2026-02-06 | 12.61 | 12.83 | 12.41 | 12.47 | -4.81% | 3.97 | 5.50% |
| 2026-02-05 | 12.38 | 13.18 | 12.32 | 13.10 | +5.65% | 5.81 | 7.89% |
| 2026-02-04 | 12.26 | 12.41 | 12.25 | 12.40 | +0.81% | 1.12 | 1.59% |
| 2026-02-03 | 12.10 | 12.32 | 12.07 | 12.30 | +2.33% | 1.41 | 2.00% |
| 2026-02-02 | 12.22 | 12.43 | 12.01 | 12.02 | -2.28% | 1.46 | 2.08% |
| 2026-01-30 | 12.26 | 12.37 | 12.03 | 12.30 | +0.82% | 1.83 | 2.61% |
| 2026-01-29 | 12.01 | 12.28 | 12.00 | 12.20 | +0.74% | 1.24 | 1.77% |
| 2026-01-28 | 12.18 | 12.28 | 12.05 | 12.11 | -0.66% | 1.13 | 1.62% |
| 2026-01-27 | 12.23 | 12.33 | 12.00 | 12.19 | -0.65% | 1.40 | 2.01% |
| 2026-01-26 | 12.63 | 12.65 | 12.18 | 12.27 | -3.08% | 1.79 | 2.53% |
| 2026-01-23 | 12.42 | 12.69 | 12.38 | 12.66 | +2.01% | 1.69 | 2.33% |
| 2026-01-22 | 12.36 | 12.44 | 12.30 | 12.41 | +0.73% | 1.17 | 1.65% |
| 2026-01-21 | 12.36 | 12.39 | 12.15 | 12.32 | -0.40% | 1.20 | 1.70% |
| 2026-01-20 | 12.53 | 12.54 | 12.25 | 12.37 | -1.51% | 1.48 | 2.09% |
| 2026-01-19 | 12.43 | 12.59 | 12.36 | 12.56 | +1.21% | 1.29 | 1.79% |