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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.72 | 8.80 | 8.64 | 8.79 | +1.03% | 0.28 | 0.56% |
| 2025-09-15 | 8.80 | 8.81 | 8.67 | 8.70 | -1.36% | 0.32 | 0.63% |
| 2025-09-12 | 8.93 | 9.03 | 8.80 | 8.82 | -0.90% | 0.31 | 0.61% |
| 2025-09-11 | 8.83 | 8.91 | 8.71 | 8.90 | +0.23% | 0.29 | 0.58% |
| 2025-09-10 | 8.85 | 8.90 | 8.83 | 8.88 | +0.34% | 0.20 | 0.40% |
| 2025-09-09 | 8.88 | 8.93 | 8.81 | 8.85 | -0.56% | 0.29 | 0.57% |
| 2025-09-08 | 8.88 | 8.96 | 8.83 | 8.90 | +0.45% | 0.29 | 0.56% |
| 2025-09-05 | 8.85 | 8.91 | 8.78 | 8.86 | -0.34% | 0.32 | 0.63% |
| 2025-09-04 | 8.74 | 8.90 | 8.64 | 8.89 | +2.18% | 0.41 | 0.82% |
| 2025-09-03 | 8.91 | 8.95 | 8.67 | 8.70 | -2.36% | 0.30 | 0.59% |
| 2025-09-02 | 8.86 | 8.92 | 8.72 | 8.91 | +0.34% | 0.39 | 0.77% |
| 2025-09-01 | 8.90 | 8.99 | 8.83 | 8.88 | -0.67% | 0.38 | 0.74% |
| 2025-08-29 | 9.04 | 9.05 | 8.91 | 8.94 | -0.78% | 0.38 | 0.73% |
| 2025-08-28 | 9.12 | 9.20 | 8.79 | 9.01 | -1.21% | 0.73 | 1.41% |
| 2025-08-27 | 9.45 | 9.45 | 9.09 | 9.12 | -3.18% | 0.64 | 1.21% |
| 2025-08-26 | 9.30 | 9.45 | 9.26 | 9.42 | +1.40% | 0.51 | 0.94% |
| 2025-08-25 | 9.40 | 9.42 | 9.21 | 9.29 | +0.11% | 0.52 | 0.97% |
| 2025-08-22 | 9.36 | 9.40 | 9.14 | 9.28 | -0.85% | 0.51 | 0.95% |
| 2025-08-21 | 9.36 | 9.46 | 9.27 | 9.36 | +0.21% | 0.52 | 0.96% |
| 2025-08-20 | 9.15 | 9.34 | 9.15 | 9.34 | +1.19% | 0.46 | 0.87% |