九牧王(601566)股票行情
九牧王(601566)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.85 | 8.89 | 0.10 | 1.14% | 8.81 | 8.91 | 33289 | 2952.89 | 0.58% |
| 2025-07-31 | 9.03 | 8.79 | -0.22 | -2.44% | 8.79 | 9.03 | 38553 | 3415.70 | 0.67% |
| 2025-07-30 | 8.90 | 9.01 | 0.06 | 0.67% | 8.90 | 9.03 | 41456 | 3725.50 | 0.72% |
| 2025-07-29 | 9.08 | 8.95 | -0.10 | -1.10% | 8.88 | 9.08 | 31210 | 2789.43 | 0.54% |
| 2025-07-28 | 9.05 | 9.05 | -0.03 | -0.33% | 9.00 | 9.10 | 35648 | 3220.90 | 0.62% |
| 2025-07-25 | 9.05 | 9.08 | 0.09 | 1.00% | 9.00 | 9.15 | 46522 | 4217.13 | 0.81% |
| 2025-07-24 | 8.98 | 8.99 | 0.02 | 0.22% | 8.95 | 9.04 | 39586 | 3557.69 | 0.69% |
| 2025-07-23 | 8.97 | 8.97 | 0.00 | 0.00% | 8.92 | 9.07 | 56917 | 5119.44 | 0.99% |
| 2025-07-22 | 8.93 | 8.97 | 0.03 | 0.34% | 8.86 | 9.05 | 41774 | 3730.25 | 0.73% |
| 2025-07-21 | 8.84 | 8.94 | 0.08 | 0.90% | 8.84 | 9.01 | 62523 | 5594.02 | 1.09% |
| 2025-07-18 | 8.87 | 8.86 | 0.06 | 0.68% | 8.77 | 8.95 | 60534 | 5349.23 | 1.05% |
| 2025-07-17 | 8.82 | 8.80 | -0.04 | -0.45% | 8.75 | 8.89 | 40666 | 3580.14 | 0.71% |
| 2025-07-16 | 8.92 | 8.84 | -0.07 | -0.79% | 8.82 | 8.98 | 51398 | 4573.09 | 0.89% |
| 2025-07-15 | 8.97 | 8.91 | -0.16 | -1.76% | 8.69 | 8.98 | 75572 | 6679.52 | 1.32% |
| 2025-07-14 | 8.98 | 9.07 | 0.05 | 0.55% | 8.96 | 9.07 | 32067 | 2894.69 | 0.56% |
| 2025-07-11 | 9.11 | 9.02 | -0.04 | -0.44% | 8.94 | 9.17 | 41901 | 3789.59 | 0.73% |
| 2025-07-10 | 8.89 | 9.06 | 0.16 | 1.80% | 8.87 | 9.09 | 45403 | 4083.12 | 0.79% |
| 2025-07-09 | 8.86 | 8.90 | 0.01 | 0.11% | 8.83 | 8.97 | 43950 | 3907.95 | 0.76% |
| 2025-07-08 | 8.74 | 8.89 | 0.16 | 1.83% | 8.73 | 8.92 | 42657 | 3775.59 | 0.74% |
| 2025-07-07 | 8.63 | 8.73 | 0.13 | 1.51% | 8.60 | 8.74 | 29648 | 2574.62 | 0.52% |
| 2025-07-04 | 8.72 | 8.60 | -0.13 | -1.49% | 8.60 | 8.72 | 30872 | 2671.99 | 0.54% |
| 2025-07-03 | 8.56 | 8.73 | 0.14 | 1.63% | 8.56 | 8.76 | 43378 | 3765.53 | 0.75% |
| 2025-07-02 | 8.56 | 8.59 | 0.04 | 0.47% | 8.49 | 8.60 | 26747 | 2290.29 | 0.47% |
| 2025-07-01 | 8.57 | 8.55 | 0.01 | 0.12% | 8.47 | 8.59 | 27636 | 2360.56 | 0.48% |
| 2025-06-30 | 8.51 | 8.54 | 0.05 | 0.59% | 8.46 | 8.57 | 37141 | 3161.06 | 0.65% |
| 2025-06-27 | 8.46 | 8.49 | 0.06 | 0.71% | 8.43 | 8.51 | 24088 | 2041.93 | 0.42% |
| 2025-06-26 | 8.50 | 8.43 | -0.04 | -0.47% | 8.41 | 8.54 | 33750 | 2858.49 | 0.59% |
| 2025-06-25 | 8.45 | 8.47 | 0.04 | 0.47% | 8.38 | 8.48 | 35478 | 2990.61 | 0.62% |
| 2025-06-24 | 8.29 | 8.43 | 0.11 | 1.32% | 8.29 | 8.46 | 26051 | 2191.59 | 0.45% |
| 2025-06-23 | 8.23 | 8.32 | 0.04 | 0.48% | 8.16 | 8.35 | 26687 | 2209.96 | 0.46% |
| 2025-06-20 | 8.30 | 8.28 | -0.04 | -0.48% | 8.26 | 8.39 | 20800 | 1727.02 | 0.36% |
| 2025-06-19 | 8.50 | 8.32 | -0.22 | -2.58% | 8.28 | 8.53 | 35526 | 2978.93 | 0.62% |
| 2025-06-18 | 8.63 | 8.54 | -0.15 | -1.73% | 8.48 | 8.73 | 35713 | 3047.19 | 0.62% |
| 2025-06-17 | 8.80 | 8.69 | -0.07 | -0.80% | 8.64 | 8.82 | 37904 | 3302.60 | 0.66% |
| 2025-06-16 | 8.59 | 8.76 | 0.13 | 1.51% | 8.51 | 8.87 | 59653 | 5212.71 | 1.04% |
| 2025-06-13 | 8.95 | 8.63 | -0.34 | -3.79% | 8.59 | 8.97 | 58664 | 5093.98 | 1.02% |
| 2025-06-12 | 8.92 | 8.97 | 0.00 | 0.00% | 8.85 | 9.00 | 47381 | 4228.62 | 0.82% |
| 2025-06-11 | 8.79 | 8.97 | 0.13 | 1.47% | 8.79 | 8.98 | 43810 | 3906.99 | 0.76% |
| 2025-06-10 | 8.99 | 8.84 | -0.13 | -1.45% | 8.73 | 9.03 | 60888 | 5401.16 | 1.06% |
| 2025-06-09 | 9.03 | 8.97 | 0.01 | 0.11% | 8.82 | 9.05 | 60233 | 5387.46 | 1.05% |
| 2025-06-06 | 9.46 | 9.26 | -0.10 | -1.07% | 9.14 | 9.53 | 73718 | 6810.67 | 1.28% |
| 2025-06-05 | 9.63 | 9.36 | -0.18 | -1.89% | 9.32 | 9.80 | 109955 | 10434.88 | 1.91% |
| 2025-06-04 | 9.21 | 9.54 | 0.34 | 3.70% | 9.21 | 9.63 | 122676 | 11618.16 | 2.13% |
| 2025-06-03 | 8.88 | 9.20 | 0.27 | 3.02% | 8.88 | 9.23 | 72019 | 6582.67 | 1.25% |
| 2025-05-30 | 9.08 | 8.93 | -0.15 | -1.65% | 8.92 | 9.11 | 41224 | 3715.38 | 0.72% |
| 2025-05-29 | 9.09 | 9.08 | -0.02 | -0.22% | 8.97 | 9.11 | 41234 | 3732.19 | 0.72% |
| 2025-05-28 | 8.99 | 9.10 | 0.12 | 1.34% | 8.90 | 9.13 | 49426 | 4467.92 | 0.86% |
| 2025-05-27 | 8.92 | 8.98 | 0.06 | 0.67% | 8.85 | 9.02 | 32450 | 2904.48 | 0.56% |
| 2025-05-26 | 8.89 | 8.92 | 0.02 | 0.22% | 8.82 | 8.99 | 29037 | 2585.78 | 0.51% |
| 2025-05-23 | 9.04 | 8.90 | -0.19 | -2.09% | 8.87 | 9.10 | 53094 | 4773.28 | 0.92% |
| 2025-05-22 | 9.20 | 9.09 | -0.05 | -0.55% | 9.04 | 9.30 | 49898 | 4575.92 | 0.87% |
| 2025-05-21 | 9.20 | 9.14 | -0.03 | -0.33% | 9.06 | 9.23 | 39073 | 3570.46 | 0.68% |
| 2025-05-20 | 9.07 | 9.17 | 0.11 | 1.21% | 9.00 | 9.19 | 54719 | 4989.93 | 0.95% |
| 2025-05-19 | 9.01 | 9.06 | 0.05 | 0.55% | 8.89 | 9.06 | 51200 | 4603.57 | 0.89% |
| 2025-05-16 | 9.25 | 9.01 | -0.15 | -1.64% | 8.96 | 9.27 | 64112 | 5793.19 | 1.12% |
| 2025-05-15 | 9.10 | 9.16 | 0.05 | 0.55% | 9.06 | 9.27 | 67520 | 6189.92 | 1.17% |
| 2025-05-14 | 9.04 | 9.11 | 0.03 | 0.33% | 8.84 | 9.12 | 80436 | 7215.65 | 1.40% |
| 2025-05-13 | 9.14 | 9.08 | -0.06 | -0.66% | 9.07 | 9.26 | 80689 | 7379.31 | 1.40% |
| 2025-05-12 | 9.27 | 9.14 | 0.07 | 0.77% | 9.05 | 9.36 | 112354 | 10291.22 | 1.96% |
| 2025-05-09 | 9.05 | 9.07 | 0.08 | 0.89% | 9.02 | 9.39 | 135081 | 12380.68 | 2.35% |
| 2025-05-08 | 8.86 | 8.99 | 0.14 | 1.58% | 8.82 | 8.99 | 55418 | 4953.62 | 0.96% |
| 2025-05-07 | 8.99 | 8.85 | -0.08 | -0.90% | 8.81 | 9.04 | 64852 | 5788.50 | 1.13% |
| 2025-05-06 | 8.75 | 8.93 | 0.17 | 1.94% | 8.75 | 9.02 | 93619 | 8317.05 | 1.63% |
| 2025-04-30 | 8.96 | 8.76 | -0.22 | -2.45% | 8.76 | 9.22 | 120145 | 10773.11 | 2.09% |
| 2025-04-29 | 8.85 | 8.98 | 0.06 | 0.67% | 8.70 | 9.01 | 137080 | 12161.03 | 2.39% |
| 2025-04-28 | 9.30 | 8.92 | -0.29 | -3.15% | 8.80 | 9.30 | 190289 | 17103.46 | 3.31% |
| 2025-04-25 | 8.77 | 9.21 | 0.84 | 10.04% | 8.70 | 9.21 | 85676 | 7858.17 | 1.49% |
| 2025-04-24 | 8.36 | 8.37 | 0.05 | 0.60% | 8.29 | 8.48 | 29048 | 2433.17 | 0.51% |
| 2025-04-23 | 8.34 | 8.32 | 0.04 | 0.48% | 8.27 | 8.40 | 24643 | 2055.38 | 0.43% |
| 2025-04-22 | 8.20 | 8.28 | 0.08 | 0.98% | 8.13 | 8.31 | 27512 | 2266.51 | 0.48% |
| 2025-04-21 | 8.11 | 8.20 | 0.09 | 1.11% | 8.05 | 8.25 | 21319 | 1746.66 | 0.37% |
| 2025-04-18 | 8.24 | 8.11 | -0.21 | -2.52% | 8.03 | 8.30 | 32224 | 2617.97 | 0.56% |
| 2025-04-17 | 8.24 | 8.32 | 0.04 | 0.48% | 8.13 | 8.37 | 39027 | 3232.76 | 0.68% |
| 2025-04-16 | 8.22 | 8.28 | 0.11 | 1.35% | 7.92 | 8.32 | 43167 | 3525.42 | 0.75% |
| 2025-04-15 | 8.01 | 8.17 | 0.16 | 2.00% | 7.88 | 8.19 | 36896 | 2994.52 | 0.64% |
| 2025-04-14 | 7.97 | 8.01 | 0.04 | 0.50% | 7.96 | 8.08 | 37378 | 2990.01 | 0.65% |
| 2025-04-11 | 7.80 | 7.97 | 0.08 | 1.01% | 7.80 | 8.15 | 56386 | 4515.91 | 0.98% |
| 2025-04-10 | 7.74 | 7.89 | 0.32 | 4.23% | 7.74 | 8.00 | 45087 | 3551.20 | 0.78% |
| 2025-04-09 | 7.51 | 7.57 | -0.09 | -1.17% | 7.09 | 7.70 | 63070 | 4643.50 | 1.10% |
| 2025-04-08 | 7.80 | 7.66 | -0.25 | -3.16% | 7.49 | 7.88 | 62077 | 4742.50 | 1.08% |
上证大盘股票行情在线 K线走势图
