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 |
|---|
| 2026-02-06 | 12.61 | 12.47 | -0.63 | -4.81% | 12.41 | 12.83 | 316219 | 39658.95 | 5.50% |
| 2026-02-05 | 12.38 | 13.10 | 0.70 | 5.65% | 12.32 | 13.18 | 453512 | 58137.48 | 7.89% |
| 2026-02-04 | 12.26 | 12.40 | 0.10 | 0.81% | 12.25 | 12.41 | 91139 | 11247.83 | 1.59% |
| 2026-02-03 | 12.10 | 12.30 | 0.28 | 2.33% | 12.07 | 12.32 | 115216 | 14069.78 | 2.01% |
| 2026-02-02 | 12.22 | 12.02 | -0.28 | -2.28% | 12.01 | 12.43 | 119573 | 14596.64 | 2.08% |
| 2026-01-30 | 12.26 | 12.30 | 0.10 | 0.82% | 12.03 | 12.37 | 150133 | 18348.13 | 2.61% |
| 2026-01-29 | 12.01 | 12.20 | 0.09 | 0.74% | 12.00 | 12.28 | 101938 | 12410.97 | 1.77% |
| 2026-01-28 | 12.18 | 12.11 | -0.08 | -0.66% | 12.05 | 12.28 | 93005 | 11283.98 | 1.62% |
| 2026-01-27 | 12.23 | 12.19 | -0.08 | -0.65% | 12.00 | 12.33 | 115601 | 14017.25 | 2.01% |
| 2026-01-26 | 12.63 | 12.27 | -0.39 | -3.08% | 12.18 | 12.65 | 145474 | 17946.73 | 2.53% |
| 2026-01-23 | 12.42 | 12.66 | 0.25 | 2.01% | 12.38 | 12.69 | 134175 | 16852.42 | 2.33% |
| 2026-01-22 | 12.36 | 12.41 | 0.09 | 0.73% | 12.30 | 12.44 | 94671 | 11707.97 | 1.65% |
| 2026-01-21 | 12.36 | 12.32 | -0.05 | -0.40% | 12.15 | 12.39 | 97598 | 11994.34 | 1.70% |
| 2026-01-20 | 12.53 | 12.37 | -0.19 | -1.51% | 12.25 | 12.54 | 119900 | 14821.49 | 2.09% |
| 2026-01-19 | 12.43 | 12.56 | 0.15 | 1.21% | 12.36 | 12.59 | 103014 | 12866.71 | 1.79% |
| 2026-01-16 | 12.49 | 12.41 | -0.05 | -0.40% | 12.35 | 12.54 | 123109 | 15305.15 | 2.14% |
| 2026-01-15 | 12.92 | 12.46 | -0.44 | -3.41% | 12.37 | 12.93 | 215860 | 27125.64 | 3.76% |
| 2026-01-14 | 12.85 | 12.90 | 0.03 | 0.23% | 12.71 | 13.14 | 210709 | 27230.81 | 3.67% |
| 2026-01-13 | 13.42 | 12.87 | -0.61 | -4.53% | 12.85 | 13.45 | 309180 | 40618.30 | 5.38% |
| 2026-01-12 | 13.63 | 13.48 | -0.21 | -1.53% | 13.42 | 13.68 | 339631 | 45915.64 | 5.91% |
| 2026-01-09 | 13.49 | 13.69 | 0.20 | 1.48% | 13.32 | 13.83 | 368732 | 50009.30 | 6.42% |
| 2026-01-08 | 13.40 | 13.49 | -0.07 | -0.52% | 13.30 | 13.71 | 300929 | 40463.56 | 5.24% |
| 2026-01-07 | 13.26 | 13.56 | 0.21 | 1.57% | 13.13 | 13.76 | 316626 | 42635.30 | 5.51% |
| 2026-01-06 | 13.05 | 13.35 | 0.22 | 1.68% | 13.01 | 13.52 | 326759 | 43445.67 | 5.69% |
| 2026-01-05 | 13.11 | 13.13 | 0.02 | 0.15% | 13.02 | 13.23 | 232766 | 30559.71 | 4.05% |
| 2025-12-31 | 13.74 | 13.11 | -0.67 | -4.86% | 13.11 | 13.76 | 324507 | 43147.03 | 5.65% |
| 2025-12-30 | 13.75 | 13.78 | -0.22 | -1.57% | 13.54 | 14.18 | 339232 | 46944.38 | 5.90% |
| 2025-12-29 | 14.62 | 14.00 | -0.80 | -5.41% | 14.00 | 14.69 | 414234 | 58730.84 | 7.21% |
| 2025-12-26 | 14.80 | 14.80 | -0.11 | -0.74% | 14.25 | 15.14 | 583443 | 85219.62 | 10.15% |
| 2025-12-25 | 15.13 | 14.91 | -0.55 | -3.56% | 14.80 | 15.59 | 578507 | 87093.74 | 10.07% |
| 2025-12-24 | 14.80 | 15.46 | 0.11 | 0.72% | 14.58 | 15.81 | 654447 | 100420.43 | 11.39% |
| 2025-12-23 | 15.99 | 15.35 | -1.09 | -6.63% | 15.00 | 16.87 | 847308 | 132528.72 | 14.75% |
| 2025-12-22 | 18.00 | 16.44 | -0.54 | -3.18% | 16.00 | 18.68 | 1202202 | 209071.69 | 20.92% |
| 2025-12-19 | 16.00 | 16.98 | 1.54 | 9.97% | 16.00 | 16.98 | 336313 | 55951.74 | 5.85% |
| 2025-12-18 | 14.30 | 15.44 | 1.40 | 9.97% | 13.67 | 15.44 | 850776 | 127332.95 | 14.81% |
| 2025-12-17 | 15.02 | 14.04 | -0.99 | -6.59% | 13.86 | 15.09 | 844168 | 120637.70 | 14.69% |
| 2025-12-16 | 13.44 | 15.03 | 1.37 | 10.03% | 13.38 | 15.03 | 407080 | 60195.84 | 7.08% |
| 2025-12-15 | 15.04 | 13.66 | -1.37 | -9.12% | 13.60 | 15.48 | 963198 | 136983.98 | 16.76% |
| 2025-12-12 | 13.70 | 15.03 | 1.37 | 10.03% | 13.33 | 15.03 | 857388 | 126573.34 | 14.92% |
| 2025-12-11 | 14.15 | 13.66 | -0.75 | -5.20% | 13.28 | 14.24 | 533007 | 72280.44 | 9.28% |
| 2025-12-10 | 15.39 | 14.41 | -0.49 | -3.29% | 14.31 | 16.29 | 820957 | 125176.38 | 14.29% |
| 2025-12-09 | 14.00 | 14.90 | 0.98 | 7.04% | 13.00 | 15.31 | 870478 | 125006.55 | 15.15% |
| 2025-12-08 | 13.67 | 13.92 | 0.52 | 3.88% | 13.44 | 14.50 | 579593 | 80618.98 | 10.09% |
| 2025-12-05 | 12.70 | 13.40 | 0.03 | 0.22% | 12.39 | 13.83 | 489792 | 64500.33 | 8.52% |
| 2025-12-04 | 14.42 | 13.37 | -1.48 | -9.97% | 13.37 | 14.85 | 552138 | 78032.87 | 9.61% |
| 2025-12-03 | 13.69 | 14.85 | 0.73 | 5.17% | 13.46 | 15.29 | 670533 | 97269.16 | 11.67% |
| 2025-12-02 | 13.40 | 14.12 | 0.62 | 4.59% | 13.05 | 14.79 | 711692 | 99430.45 | 12.39% |
| 2025-12-01 | 13.17 | 13.50 | 0.08 | 0.60% | 12.90 | 13.84 | 485256 | 64512.93 | 8.44% |
| 2025-11-28 | 12.78 | 13.42 | 0.54 | 4.19% | 12.70 | 13.53 | 578686 | 76007.76 | 10.07% |
| 2025-11-27 | 12.88 | 12.88 | -0.22 | -1.68% | 12.55 | 13.07 | 536233 | 68275.27 | 9.33% |
| 2025-11-26 | 12.87 | 13.10 | -1.20 | -8.39% | 12.87 | 13.98 | 676096 | 88932.63 | 11.77% |
| 2025-11-25 | 15.30 | 14.30 | -0.61 | -4.09% | 14.30 | 15.66 | 825073 | 123246.71 | 14.36% |
| 2025-11-24 | 14.91 | 14.91 | -1.66 | -10.02% | 14.91 | 14.91 | 202952 | 30260.14 | 3.53% |
| 2025-11-21 | 16.57 | 16.57 | -1.84 | -9.99% | 16.57 | 16.74 | 106304 | 17615.27 | 1.85% |
| 2025-11-20 | 17.93 | 18.41 | 1.67 | 9.98% | 15.07 | 18.41 | 959470 | 165517.84 | 16.70% |
| 2025-11-19 | 15.83 | 16.74 | 1.52 | 9.99% | 14.41 | 16.74 | 733605 | 119928.34 | 12.77% |
| 2025-11-18 | 15.22 | 15.22 | 1.38 | 9.97% | 15.22 | 15.22 | 198987 | 30285.86 | 3.46% |
| 2025-11-17 | 13.84 | 13.84 | 1.26 | 10.02% | 12.96 | 13.84 | 201862 | 27760.31 | 3.51% |
| 2025-11-14 | 11.31 | 12.58 | 1.14 | 9.97% | 11.10 | 12.58 | 351300 | 43232.51 | 6.11% |
| 2025-11-13 | 11.00 | 11.44 | 1.04 | 10.00% | 10.92 | 11.44 | 541697 | 60548.36 | 9.43% |
| 2025-11-12 | 9.51 | 10.40 | 0.95 | 10.05% | 9.44 | 10.40 | 205537 | 20902.99 | 3.58% |
| 2025-11-11 | 9.38 | 9.45 | 0.03 | 0.32% | 9.31 | 9.52 | 64768 | 6083.47 | 1.13% |
| 2025-11-10 | 9.19 | 9.42 | 0.24 | 2.61% | 9.14 | 9.43 | 71427 | 6657.45 | 1.24% |
| 2025-11-07 | 9.17 | 9.18 | 0.01 | 0.11% | 9.13 | 9.26 | 48311 | 4444.46 | 0.84% |
| 2025-11-06 | 9.29 | 9.17 | -0.17 | -1.82% | 9.16 | 9.34 | 73787 | 6803.10 | 1.28% |
| 2025-11-05 | 9.25 | 9.34 | 0.00 | 0.00% | 9.22 | 9.47 | 88702 | 8311.02 | 1.54% |
| 2025-11-04 | 9.18 | 9.34 | 0.15 | 1.63% | 9.11 | 9.42 | 81046 | 7539.83 | 1.41% |
| 2025-11-03 | 9.24 | 9.19 | -0.04 | -0.43% | 9.12 | 9.30 | 62684 | 5765.43 | 1.09% |
| 2025-10-31 | 9.05 | 9.23 | 0.13 | 1.43% | 9.05 | 9.42 | 98876 | 9133.10 | 1.72% |
| 2025-10-30 | 9.18 | 9.10 | -0.08 | -0.87% | 9.08 | 9.36 | 100093 | 9194.56 | 1.74% |
| 2025-10-29 | 9.21 | 9.18 | 0.29 | 3.26% | 9.12 | 9.59 | 146062 | 13538.33 | 2.54% |
| 2025-10-28 | 8.84 | 8.89 | 0.03 | 0.34% | 8.82 | 8.93 | 31310 | 2778.25 | 0.54% |
| 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% |
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
