九牧王 sh.601566
12.70
+4.79%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.43 | 12.59 | 12.36 | 12.56 | +1.21% | 1.29 | 1.79% |
| 2026-01-16 | 12.49 | 12.54 | 12.35 | 12.41 | -0.40% | 1.53 | 2.14% |
| 2026-01-15 | 12.92 | 12.93 | 12.37 | 12.46 | -3.41% | 2.71 | 3.76% |
| 2026-01-14 | 12.85 | 13.14 | 12.71 | 12.90 | +0.23% | 2.72 | 3.67% |
| 2026-01-13 | 13.42 | 13.45 | 12.85 | 12.87 | -4.53% | 4.06 | 5.38% |
| 2026-01-12 | 13.63 | 13.68 | 13.42 | 13.48 | -1.53% | 4.59 | 5.91% |
| 2026-01-09 | 13.49 | 13.83 | 13.32 | 13.69 | +1.48% | 5.00 | 6.42% |
| 2026-01-08 | 13.40 | 13.71 | 13.30 | 13.49 | -0.52% | 4.05 | 5.24% |
| 2026-01-07 | 13.26 | 13.76 | 13.13 | 13.56 | +1.57% | 4.26 | 5.51% |
| 2026-01-06 | 13.05 | 13.52 | 13.01 | 13.35 | +1.68% | 4.34 | 5.69% |
| 2026-01-05 | 13.11 | 13.23 | 13.02 | 13.13 | +0.15% | 3.06 | 4.05% |
| 2025-12-31 | 13.74 | 13.76 | 13.11 | 13.11 | -4.86% | 4.31 | 5.65% |
| 2025-12-30 | 13.75 | 14.18 | 13.54 | 13.78 | -1.57% | 4.69 | 5.90% |
| 2025-12-29 | 14.62 | 14.69 | 14.00 | 14.00 | -5.41% | 5.87 | 7.21% |
| 2025-12-26 | 14.80 | 15.14 | 14.25 | 14.80 | -0.74% | 8.52 | 10.15% |
| 2025-12-25 | 15.13 | 15.59 | 14.80 | 14.91 | -3.56% | 8.71 | 10.07% |
| 2025-12-24 | 14.80 | 15.81 | 14.58 | 15.46 | +0.72% | 10.04 | 11.39% |
| 2025-12-23 | 15.99 | 16.87 | 15.00 | 15.35 | -6.63% | 13.25 | 14.75% |
| 2025-12-22 | 18.00 | 18.68 | 16.00 | 16.44 | -3.18% | 20.91 | 20.92% |
| 2025-12-19 | 16.00 | 16.98 | 16.00 | 16.98 | +9.97% | 5.60 | 5.85% |