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 |
|---|
| 2025-03-28 | 8.69 | 8.65 | -0.07 | -0.80% | 8.58 | 8.78 | 38200 | 3315.06 | 0.66% |
| 2025-03-27 | 8.77 | 8.72 | 0.09 | 1.04% | 8.66 | 8.85 | 50269 | 4393.78 | 0.87% |
| 2025-03-26 | 8.45 | 8.63 | 0.13 | 1.53% | 8.45 | 8.69 | 32781 | 2820.11 | 0.57% |
| 2025-03-25 | 8.44 | 8.50 | 0.14 | 1.67% | 8.26 | 8.58 | 39638 | 3330.49 | 0.69% |
| 2025-03-24 | 8.62 | 8.36 | -0.26 | -3.02% | 8.22 | 8.62 | 49356 | 4139.86 | 0.86% |
| 2025-03-21 | 8.65 | 8.62 | -0.06 | -0.69% | 8.53 | 8.72 | 38967 | 3365.52 | 0.68% |
| 2025-03-20 | 8.73 | 8.68 | -0.06 | -0.69% | 8.66 | 8.95 | 46850 | 4126.01 | 0.82% |
| 2025-03-19 | 8.80 | 8.74 | -0.09 | -1.02% | 8.68 | 8.98 | 38178 | 3346.71 | 0.66% |
| 2025-03-18 | 8.67 | 8.83 | 0.16 | 1.85% | 8.46 | 8.86 | 50782 | 4421.22 | 0.88% |
| 2025-03-17 | 8.76 | 8.67 | -0.09 | -1.03% | 8.63 | 8.96 | 44757 | 3907.03 | 0.78% |
| 2025-03-14 | 8.57 | 8.76 | 0.25 | 2.94% | 8.52 | 8.79 | 69156 | 5995.23 | 1.20% |
| 2025-03-13 | 8.47 | 8.51 | 0.05 | 0.59% | 8.34 | 8.51 | 35837 | 3023.13 | 0.62% |
| 2025-03-12 | 8.45 | 8.46 | 0.00 | 0.00% | 8.36 | 8.50 | 32254 | 2719.62 | 0.56% |
| 2025-03-11 | 8.30 | 8.46 | 0.07 | 0.83% | 8.29 | 8.46 | 25667 | 2151.04 | 0.45% |
| 2025-03-10 | 8.31 | 8.39 | 0.09 | 1.08% | 8.30 | 8.44 | 33564 | 2811.44 | 0.58% |
| 2025-03-07 | 8.46 | 8.30 | -0.18 | -2.12% | 8.28 | 8.46 | 38189 | 3182.13 | 0.66% |
| 2025-03-06 | 8.39 | 8.48 | 0.12 | 1.44% | 8.39 | 8.55 | 45770 | 3887.82 | 0.80% |
| 2025-03-05 | 8.42 | 8.36 | -0.12 | -1.42% | 8.23 | 8.48 | 36349 | 3017.29 | 0.63% |
| 2025-03-04 | 8.31 | 8.48 | 0.15 | 1.80% | 8.25 | 8.50 | 47516 | 3986.44 | 0.83% |
| 2025-03-03 | 8.50 | 8.33 | -0.17 | -2.00% | 8.30 | 8.60 | 50887 | 4291.50 | 0.89% |
| 2025-02-28 | 8.58 | 8.50 | -0.08 | -0.93% | 8.48 | 8.68 | 63922 | 5486.50 | 1.11% |
| 2025-02-27 | 8.43 | 8.58 | 0.13 | 1.54% | 8.43 | 8.61 | 63945 | 5450.70 | 1.11% |
| 2025-02-26 | 8.41 | 8.45 | 0.08 | 0.96% | 8.37 | 8.53 | 62751 | 5297.57 | 1.09% |
| 2025-02-25 | 8.36 | 8.37 | -0.06 | -0.71% | 8.30 | 8.44 | 60116 | 5022.37 | 1.05% |
| 2025-02-24 | 8.42 | 8.43 | -0.08 | -0.94% | 8.39 | 8.58 | 80665 | 6822.16 | 1.40% |
| 2025-02-21 | 8.70 | 8.51 | -0.30 | -3.41% | 8.47 | 8.79 | 100767 | 8613.47 | 1.75% |
| 2025-02-20 | 8.08 | 8.81 | 0.80 | 9.99% | 8.06 | 8.81 | 122816 | 10467.23 | 2.14% |
| 2025-02-19 | 8.00 | 8.01 | 0.02 | 0.25% | 7.95 | 8.06 | 16922 | 1353.64 | 0.29% |
| 2025-02-18 | 8.12 | 7.99 | -0.16 | -1.96% | 7.97 | 8.15 | 20126 | 1623.29 | 0.35% |
| 2025-02-17 | 8.16 | 8.15 | 0.05 | 0.62% | 8.07 | 8.23 | 18135 | 1475.38 | 0.32% |
| 2025-02-14 | 8.16 | 8.10 | -0.06 | -0.74% | 8.07 | 8.20 | 18962 | 1541.21 | 0.33% |
| 2025-02-13 | 8.23 | 8.16 | -0.07 | -0.85% | 8.16 | 8.27 | 15399 | 1263.07 | 0.27% |
| 2025-02-12 | 8.23 | 8.23 | -0.06 | -0.72% | 8.17 | 8.35 | 18242 | 1502.97 | 0.32% |
| 2025-02-11 | 8.25 | 8.29 | 0.04 | 0.48% | 8.18 | 8.32 | 28833 | 2382.47 | 0.50% |
| 2025-02-10 | 8.19 | 8.25 | 0.16 | 1.98% | 8.08 | 8.25 | 27438 | 2239.36 | 0.48% |
| 2025-02-07 | 8.01 | 8.09 | 0.08 | 1.00% | 7.99 | 8.17 | 26371 | 2134.44 | 0.46% |
| 2025-02-06 | 7.97 | 8.01 | 0.04 | 0.50% | 7.90 | 8.02 | 23755 | 1895.67 | 0.41% |
| 2025-02-05 | 8.01 | 7.97 | -0.06 | -0.75% | 7.92 | 8.10 | 20641 | 1645.15 | 0.36% |
| 2025-01-27 | 7.98 | 8.03 | 0.11 | 1.39% | 7.98 | 8.13 | 23523 | 1895.59 | 0.41% |
| 2025-01-24 | 7.89 | 7.92 | 0.06 | 0.76% | 7.80 | 7.93 | 19555 | 1542.43 | 0.34% |
| 2025-01-23 | 7.88 | 7.86 | 0.02 | 0.26% | 7.84 | 7.98 | 18862 | 1493.85 | 0.33% |
| 2025-01-22 | 7.95 | 7.84 | -0.14 | -1.75% | 7.81 | 7.96 | 14510 | 1139.68 | 0.25% |
| 2025-01-21 | 8.10 | 7.98 | -0.12 | -1.48% | 7.88 | 8.16 | 20786 | 1654.82 | 0.36% |
| 2025-01-20 | 7.90 | 8.10 | 0.20 | 2.53% | 7.83 | 8.13 | 24493 | 1967.64 | 0.43% |
| 2025-01-17 | 7.90 | 7.90 | -0.10 | -1.25% | 7.83 | 8.02 | 19538 | 1542.29 | 0.34% |
| 2025-01-16 | 7.84 | 8.00 | 0.17 | 2.17% | 7.83 | 8.11 | 25960 | 2076.59 | 0.45% |
| 2025-01-15 | 7.78 | 7.83 | 0.05 | 0.64% | 7.68 | 7.91 | 21301 | 1668.39 | 0.37% |
| 2025-01-14 | 7.50 | 7.78 | 0.28 | 3.73% | 7.50 | 7.78 | 29763 | 2285.17 | 0.52% |
| 2025-01-13 | 7.48 | 7.50 | 0.02 | 0.27% | 7.32 | 7.50 | 21220 | 1577.47 | 0.37% |
| 2025-01-10 | 7.81 | 7.48 | -0.33 | -4.23% | 7.47 | 7.84 | 28481 | 2175.48 | 0.50% |
| 2025-01-09 | 7.94 | 7.81 | -0.19 | -2.38% | 7.78 | 7.98 | 23769 | 1869.16 | 0.41% |
| 2025-01-08 | 7.96 | 8.00 | -0.01 | -0.12% | 7.73 | 8.03 | 24501 | 1931.28 | 0.43% |
| 2025-01-07 | 7.96 | 8.01 | 0.05 | 0.63% | 7.79 | 8.05 | 23657 | 1873.62 | 0.41% |
| 2025-01-06 | 8.01 | 7.96 | -0.09 | -1.12% | 7.72 | 8.16 | 42262 | 3355.85 | 0.74% |
| 2025-01-03 | 8.58 | 8.05 | -0.56 | -6.50% | 8.01 | 8.75 | 66267 | 5491.73 | 1.15% |
| 2025-01-02 | 8.48 | 8.61 | 0.20 | 2.38% | 8.37 | 8.90 | 81597 | 7066.83 | 1.42% |
| 2024-12-31 | 8.37 | 8.41 | 0.05 | 0.60% | 8.29 | 8.70 | 55637 | 4704.26 | 0.97% |
| 2024-12-30 | 8.38 | 8.36 | -0.01 | -0.12% | 8.17 | 8.38 | 26535 | 2199.02 | 0.46% |
| 2024-12-27 | 8.23 | 8.37 | 0.13 | 1.58% | 8.16 | 8.38 | 29679 | 2470.39 | 0.52% |
| 2024-12-26 | 8.24 | 8.24 | 0.02 | 0.24% | 8.19 | 8.36 | 20993 | 1736.30 | 0.37% |
| 2024-12-25 | 8.60 | 8.22 | -0.39 | -4.53% | 8.12 | 8.60 | 41481 | 3424.79 | 0.72% |
| 2024-12-24 | 8.39 | 8.61 | 0.23 | 2.74% | 8.28 | 8.63 | 41124 | 3484.16 | 0.72% |
| 2024-12-23 | 8.80 | 8.38 | -0.44 | -4.99% | 8.36 | 8.80 | 37707 | 3208.89 | 0.66% |
| 2024-12-20 | 8.67 | 8.82 | 0.11 | 1.26% | 8.67 | 8.90 | 37955 | 3345.70 | 0.66% |
| 2024-12-19 | 8.66 | 8.71 | -0.03 | -0.34% | 8.51 | 8.75 | 30983 | 2673.29 | 0.54% |
| 2024-12-18 | 8.77 | 8.74 | -0.02 | -0.23% | 8.58 | 8.91 | 38422 | 3363.95 | 0.67% |
| 2024-12-17 | 9.07 | 8.76 | -0.38 | -4.16% | 8.66 | 9.12 | 65738 | 5798.82 | 1.14% |
| 2024-12-16 | 9.14 | 9.14 | 0.03 | 0.33% | 9.03 | 9.35 | 68230 | 6265.33 | 1.19% |
| 2024-12-13 | 9.23 | 9.11 | -0.12 | -1.30% | 9.08 | 9.25 | 54672 | 5007.21 | 0.95% |
| 2024-12-12 | 9.16 | 9.23 | 0.07 | 0.76% | 9.03 | 9.24 | 52146 | 4772.68 | 0.91% |
| 2024-12-11 | 8.97 | 9.16 | 0.18 | 2.00% | 8.88 | 9.23 | 64853 | 5912.38 | 1.13% |
| 2024-12-10 | 8.99 | 8.98 | 0.21 | 2.39% | 8.87 | 9.19 | 76587 | 6935.54 | 1.33% |
| 2024-12-09 | 8.81 | 8.77 | -0.06 | -0.68% | 8.65 | 8.84 | 36042 | 3147.66 | 0.63% |
| 2024-12-06 | 8.79 | 8.83 | 0.03 | 0.34% | 8.64 | 8.88 | 47346 | 4156.59 | 0.82% |
| 2024-12-05 | 8.73 | 8.80 | 0.06 | 0.69% | 8.60 | 8.89 | 61317 | 5359.31 | 1.07% |
| 2024-12-04 | 8.89 | 8.74 | -0.26 | -2.89% | 8.66 | 9.07 | 87967 | 7800.71 | 1.53% |
| 2024-12-03 | 9.26 | 9.00 | -0.36 | -3.85% | 8.94 | 9.36 | 120313 | 10938.57 | 2.09% |
| 2024-12-02 | 9.13 | 9.36 | 0.25 | 2.74% | 8.91 | 9.80 | 159013 | 14703.51 | 2.77% |
| 2024-11-29 | 8.68 | 9.11 | 0.41 | 4.71% | 8.60 | 9.32 | 150898 | 13641.99 | 2.63% |
| 2024-11-28 | 8.35 | 8.70 | 0.14 | 1.64% | 8.35 | 8.78 | 86964 | 7523.80 | 1.51% |
上证大盘股票行情在线 K线走势图
