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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.93 | 18.41 | 15.07 | 18.41 | +9.98% | 16.55 | 16.70% |
| 2025-11-19 | 15.83 | 16.74 | 14.41 | 16.74 | +9.99% | 11.99 | 12.77% |
| 2025-11-18 | 15.22 | 15.22 | 15.22 | 15.22 | +9.97% | 3.03 | 3.46% |
| 2025-11-17 | 13.84 | 13.84 | 12.96 | 13.84 | +10.02% | 2.78 | 3.51% |
| 2025-11-14 | 11.31 | 12.58 | 11.10 | 12.58 | +9.96% | 4.32 | 6.11% |
| 2025-11-13 | 11.00 | 11.44 | 10.92 | 11.44 | +10.00% | 6.05 | 9.43% |
| 2025-11-12 | 9.51 | 10.40 | 9.44 | 10.40 | +10.05% | 2.09 | 3.58% |
| 2025-11-11 | 9.38 | 9.52 | 9.31 | 9.45 | +0.32% | 0.61 | 1.13% |
| 2025-11-10 | 9.19 | 9.43 | 9.14 | 9.42 | +2.61% | 0.67 | 1.24% |
| 2025-11-07 | 9.17 | 9.26 | 9.13 | 9.18 | +0.11% | 0.44 | 0.84% |
| 2025-11-06 | 9.29 | 9.34 | 9.16 | 9.17 | -1.82% | 0.68 | 1.28% |
| 2025-11-05 | 9.25 | 9.47 | 9.22 | 9.34 | 0.00% | 0.83 | 1.54% |
| 2025-11-04 | 9.18 | 9.42 | 9.11 | 9.34 | +1.63% | 0.75 | 1.41% |
| 2025-11-03 | 9.24 | 9.30 | 9.12 | 9.19 | -0.43% | 0.58 | 1.09% |
| 2025-10-31 | 9.05 | 9.42 | 9.05 | 9.23 | +1.43% | 0.91 | 1.72% |
| 2025-10-30 | 9.18 | 9.36 | 9.08 | 9.10 | -0.87% | 0.92 | 1.74% |
| 2025-10-29 | 9.21 | 9.59 | 9.12 | 9.18 | +3.26% | 1.35 | 2.54% |
| 2025-10-28 | 8.84 | 8.93 | 8.82 | 8.89 | +0.34% | 0.28 | 0.54% |
| 2025-10-27 | 8.92 | 8.96 | 8.80 | 8.86 | -0.67% | 0.40 | 0.78% |
| 2025-10-24 | 9.16 | 9.16 | 8.89 | 8.92 | -2.62% | 0.49 | 0.96% |