九牧王(601566)股票行情 九牧王股票行情 601566股票行情_爱股网
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 |
|---|
| 2025-10-27 | 8.92 | 8.86 | -0.06 | -0.67% | 8.80 | 8.96 | 44881 | 3973.40 | 0.78% |
| 2025-10-24 | 9.16 | 8.92 | -0.24 | -2.62% | 8.89 | 9.16 | 55147 | 4942.43 | 0.96% |
| 2025-10-23 | 8.94 | 9.16 | 0.23 | 2.58% | 8.94 | 9.18 | 62098 | 5619.34 | 1.08% |
| 2025-10-22 | 8.93 | 8.93 | -0.06 | -0.67% | 8.88 | 9.06 | 56786 | 5104.29 | 0.99% |
| 2025-10-21 | 8.94 | 8.99 | 0.15 | 1.70% | 8.85 | 8.99 | 44498 | 3976.42 | 0.77% |
| 2025-10-20 | 8.80 | 8.84 | 0.10 | 1.14% | 8.77 | 8.88 | 37270 | 3289.39 | 0.65% |
| 2025-10-17 | 8.80 | 8.74 | -0.08 | -0.91% | 8.72 | 8.86 | 27874 | 2449.22 | 0.49% |
| 2025-10-16 | 8.78 | 8.82 | 0.04 | 0.46% | 8.71 | 8.83 | 31200 | 2738.95 | 0.54% |
| 2025-10-15 | 8.71 | 8.78 | 0.01 | 0.11% | 8.69 | 8.85 | 41572 | 3657.93 | 0.72% |
| 2025-10-14 | 8.69 | 8.77 | 0.09 | 1.04% | 8.66 | 8.80 | 37073 | 3239.36 | 0.65% |
| 2025-10-13 | 8.56 | 8.68 | -0.15 | -1.70% | 8.49 | 8.71 | 49845 | 4298.28 | 0.87% |
| 2025-10-10 | 8.50 | 8.83 | 0.32 | 3.76% | 8.45 | 9.03 | 90307 | 7975.11 | 1.57% |
| 2025-10-09 | 8.65 | 8.51 | -0.14 | -1.62% | 8.48 | 8.67 | 49432 | 4213.67 | 0.86% |
| 2025-09-30 | 8.64 | 8.65 | -0.02 | -0.23% | 8.58 | 8.69 | 26842 | 2316.57 | 0.47% |
| 2025-09-29 | 8.58 | 8.67 | 0.08 | 0.93% | 8.45 | 8.67 | 29254 | 2513.47 | 0.51% |
| 2025-09-26 | 8.71 | 8.59 | -0.09 | -1.04% | 8.53 | 8.72 | 35177 | 3028.62 | 0.61% |
| 2025-09-25 | 8.61 | 8.68 | 0.02 | 0.23% | 8.59 | 8.92 | 59754 | 5230.16 | 1.04% |
| 2025-09-24 | 8.36 | 8.66 | 0.22 | 2.61% | 8.32 | 8.66 | 44358 | 3786.38 | 0.77% |
| 2025-09-23 | 8.50 | 8.44 | -0.03 | -0.35% | 8.26 | 8.51 | 37280 | 3108.24 | 0.65% |
| 2025-09-22 | 8.57 | 8.47 | -0.06 | -0.70% | 8.44 | 8.67 | 24276 | 2062.52 | 0.42% |
| 2025-09-19 | 8.58 | 8.53 | -0.03 | -0.35% | 8.43 | 8.60 | 33103 | 2809.08 | 0.58% |
| 2025-09-18 | 8.72 | 8.56 | -0.13 | -1.50% | 8.50 | 8.72 | 45007 | 3876.47 | 0.78% |
| 2025-09-17 | 8.81 | 8.69 | -0.10 | -1.14% | 8.68 | 8.83 | 41630 | 3642.91 | 0.72% |
| 2025-09-16 | 8.72 | 8.79 | 0.09 | 1.03% | 8.64 | 8.80 | 31946 | 2791.84 | 0.56% |
| 2025-09-15 | 8.80 | 8.70 | -0.12 | -1.36% | 8.67 | 8.81 | 36205 | 3157.11 | 0.63% |
| 2025-09-12 | 8.93 | 8.82 | -0.08 | -0.90% | 8.80 | 9.03 | 35340 | 3135.88 | 0.61% |
| 2025-09-11 | 8.83 | 8.90 | 0.02 | 0.23% | 8.71 | 8.91 | 33139 | 2922.16 | 0.58% |
| 2025-09-10 | 8.85 | 8.88 | 0.03 | 0.34% | 8.83 | 8.90 | 23054 | 2044.04 | 0.40% |
| 2025-09-09 | 8.88 | 8.85 | -0.05 | -0.56% | 8.81 | 8.93 | 32852 | 2909.33 | 0.57% |
| 2025-09-08 | 8.88 | 8.90 | 0.04 | 0.45% | 8.83 | 8.96 | 32049 | 2850.21 | 0.56% |
| 2025-09-05 | 8.85 | 8.86 | -0.03 | -0.34% | 8.78 | 8.91 | 36422 | 3218.74 | 0.63% |
| 2025-09-04 | 8.74 | 8.89 | 0.19 | 2.18% | 8.64 | 8.90 | 47005 | 4144.21 | 0.82% |
| 2025-09-03 | 8.91 | 8.70 | -0.21 | -2.36% | 8.67 | 8.95 | 33958 | 2990.05 | 0.59% |
| 2025-09-02 | 8.86 | 8.91 | 0.03 | 0.34% | 8.72 | 8.92 | 44289 | 3910.66 | 0.77% |
| 2025-09-01 | 8.90 | 8.88 | -0.06 | -0.67% | 8.83 | 8.99 | 42487 | 3783.81 | 0.74% |
| 2025-08-29 | 9.04 | 8.94 | -0.07 | -0.78% | 8.91 | 9.05 | 42164 | 3784.39 | 0.73% |
| 2025-08-28 | 9.12 | 9.01 | -0.11 | -1.21% | 8.79 | 9.20 | 80776 | 7254.97 | 1.41% |
| 2025-08-27 | 9.45 | 9.12 | -0.30 | -3.18% | 9.09 | 9.45 | 69441 | 6430.62 | 1.21% |
| 2025-08-26 | 9.30 | 9.42 | 0.13 | 1.40% | 9.26 | 9.45 | 54210 | 5095.78 | 0.94% |
| 2025-08-25 | 9.40 | 9.29 | 0.01 | 0.11% | 9.21 | 9.42 | 56015 | 5207.24 | 0.97% |
| 2025-08-22 | 9.36 | 9.28 | -0.08 | -0.85% | 9.14 | 9.40 | 54853 | 5065.29 | 0.95% |
| 2025-08-21 | 9.36 | 9.36 | 0.02 | 0.21% | 9.27 | 9.46 | 55221 | 5173.11 | 0.96% |
| 2025-08-20 | 9.15 | 9.34 | 0.11 | 1.19% | 9.15 | 9.34 | 49934 | 4627.19 | 0.87% |
| 2025-08-19 | 9.05 | 9.23 | 0.16 | 1.76% | 9.03 | 9.23 | 54834 | 5011.09 | 0.95% |
| 2025-08-18 | 9.06 | 9.07 | 0.01 | 0.11% | 9.03 | 9.18 | 52455 | 4769.56 | 0.91% |
| 2025-08-15 | 8.99 | 9.06 | 0.02 | 0.22% | 8.99 | 9.12 | 51906 | 4695.64 | 0.90% |
| 2025-08-14 | 9.19 | 9.04 | -0.07 | -0.77% | 9.02 | 9.28 | 51228 | 4672.89 | 0.89% |
| 2025-08-13 | 9.23 | 9.11 | -0.06 | -0.65% | 9.08 | 9.24 | 42326 | 3865.09 | 0.74% |
| 2025-08-12 | 9.19 | 9.17 | -0.03 | -0.33% | 9.12 | 9.26 | 37987 | 3492.08 | 0.66% |
| 2025-08-11 | 9.24 | 9.20 | -0.05 | -0.54% | 9.13 | 9.25 | 51453 | 4732.31 | 0.90% |
| 2025-08-08 | 9.16 | 9.25 | 0.09 | 0.98% | 9.16 | 9.27 | 55366 | 5106.56 | 0.96% |
| 2025-08-07 | 9.15 | 9.16 | -0.02 | -0.22% | 9.08 | 9.24 | 43432 | 3979.64 | 0.76% |
| 2025-08-06 | 9.16 | 9.18 | 0.07 | 0.77% | 9.03 | 9.32 | 63352 | 5806.78 | 1.10% |
| 2025-08-05 | 9.01 | 9.11 | 0.13 | 1.45% | 9.01 | 9.15 | 48281 | 4385.89 | 0.84% |
| 2025-08-04 | 8.84 | 8.98 | 0.09 | 1.01% | 8.80 | 8.98 | 31399 | 2801.07 | 0.55% |
| 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% |
上证大盘股票行情在线 K线走势图
九牧王(601566)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
