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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.30 | 15.44 | 13.67 | 15.44 | +9.97% | 12.73 | 14.81% |
| 2025-12-17 | 15.02 | 15.09 | 13.86 | 14.04 | -6.59% | 12.06 | 14.69% |
| 2025-12-16 | 13.44 | 15.03 | 13.38 | 15.03 | +10.03% | 6.02 | 7.08% |
| 2025-12-15 | 15.04 | 15.48 | 13.60 | 13.66 | -9.12% | 13.70 | 16.76% |
| 2025-12-12 | 13.70 | 15.03 | 13.33 | 15.03 | +10.03% | 12.66 | 14.92% |
| 2025-12-11 | 14.15 | 14.24 | 13.28 | 13.66 | -5.20% | 7.23 | 9.28% |
| 2025-12-10 | 15.39 | 16.29 | 14.31 | 14.41 | -3.29% | 12.52 | 14.29% |
| 2025-12-09 | 14.00 | 15.31 | 13.00 | 14.90 | +7.04% | 12.50 | 15.15% |
| 2025-12-08 | 13.67 | 14.50 | 13.44 | 13.92 | +3.88% | 8.06 | 10.09% |
| 2025-12-05 | 12.70 | 13.83 | 12.39 | 13.40 | +0.22% | 6.45 | 8.52% |
| 2025-12-04 | 14.42 | 14.85 | 13.37 | 13.37 | -9.97% | 7.80 | 9.61% |
| 2025-12-03 | 13.69 | 15.29 | 13.46 | 14.85 | +5.17% | 9.73 | 11.67% |
| 2025-12-02 | 13.40 | 14.79 | 13.05 | 14.12 | +4.59% | 9.94 | 12.39% |
| 2025-12-01 | 13.17 | 13.84 | 12.90 | 13.50 | +0.60% | 6.45 | 8.44% |
| 2025-11-28 | 12.78 | 13.53 | 12.70 | 13.42 | +4.19% | 7.60 | 10.07% |
| 2025-11-27 | 12.88 | 13.07 | 12.55 | 12.88 | -1.68% | 6.83 | 9.33% |
| 2025-11-26 | 12.87 | 13.98 | 12.87 | 13.10 | -8.39% | 8.89 | 11.77% |
| 2025-11-25 | 15.30 | 15.66 | 14.30 | 14.30 | -4.09% | 12.32 | 14.36% |
| 2025-11-24 | 14.91 | 14.91 | 14.91 | 14.91 | -10.02% | 3.03 | 3.53% |
| 2025-11-21 | 16.57 | 16.74 | 16.57 | 16.57 | -9.99% | 1.76 | 1.85% |