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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.94 | 9.18 | 8.94 | 9.16 | +2.58% | 0.56 | 1.08% |
| 2025-10-22 | 8.93 | 9.06 | 8.88 | 8.93 | -0.67% | 0.51 | 0.99% |
| 2025-10-21 | 8.94 | 8.99 | 8.85 | 8.99 | +1.70% | 0.40 | 0.77% |
| 2025-10-20 | 8.80 | 8.88 | 8.77 | 8.84 | +1.14% | 0.33 | 0.65% |
| 2025-10-17 | 8.80 | 8.86 | 8.72 | 8.74 | -0.91% | 0.24 | 0.49% |
| 2025-10-16 | 8.78 | 8.83 | 8.71 | 8.82 | +0.46% | 0.27 | 0.54% |
| 2025-10-15 | 8.71 | 8.85 | 8.69 | 8.78 | +0.11% | 0.37 | 0.72% |
| 2025-10-14 | 8.69 | 8.80 | 8.66 | 8.77 | +1.04% | 0.32 | 0.65% |
| 2025-10-13 | 8.56 | 8.71 | 8.49 | 8.68 | -1.70% | 0.43 | 0.87% |
| 2025-10-10 | 8.50 | 9.03 | 8.45 | 8.83 | +3.76% | 0.80 | 1.57% |
| 2025-10-09 | 8.65 | 8.67 | 8.48 | 8.51 | -1.62% | 0.42 | 0.86% |
| 2025-09-30 | 8.64 | 8.69 | 8.58 | 8.65 | -0.23% | 0.23 | 0.47% |
| 2025-09-29 | 8.58 | 8.67 | 8.45 | 8.67 | +0.93% | 0.25 | 0.51% |
| 2025-09-26 | 8.71 | 8.72 | 8.53 | 8.59 | -1.04% | 0.30 | 0.61% |
| 2025-09-25 | 8.61 | 8.92 | 8.59 | 8.68 | +0.23% | 0.52 | 1.04% |
| 2025-09-24 | 8.36 | 8.66 | 8.32 | 8.66 | +2.61% | 0.38 | 0.77% |
| 2025-09-23 | 8.50 | 8.51 | 8.26 | 8.44 | -0.35% | 0.31 | 0.65% |
| 2025-09-22 | 8.57 | 8.67 | 8.44 | 8.47 | -0.70% | 0.21 | 0.42% |
| 2025-09-19 | 8.58 | 8.60 | 8.43 | 8.53 | -0.35% | 0.28 | 0.58% |
| 2025-09-18 | 8.72 | 8.72 | 8.50 | 8.56 | -1.50% | 0.39 | 0.78% |