九牧王 (601566) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	10.80	10.82	-0.03	-0.28%	10.78	10.89	50507	5467	0.88%
2026-05-06	10.88	10.85	-0.01	-0.09%	10.75	10.93	63436	6871	1.10%
2026-04-30	10.82	10.86	0.04	0.37%	10.81	10.94	61653	6702	1.07%
2026-04-29	10.68	10.82	0.05	0.46%	10.68	10.87	55519	6013	0.97%
2026-04-28	10.79	10.77	-0.16	-1.46%	10.68	10.91	69502	7490	1.21%
2026-04-27	10.63	10.93	0.21	1.96%	10.39	10.97	132694	14255	2.31%
2026-04-24	10.52	10.72	0.20	1.90%	10.51	10.80	86045	9182	1.50%
2026-04-23	10.57	10.52	-0.12	-1.13%	10.46	10.63	57307	6034	1.00%
2026-04-22	10.88	10.64	-0.27	-2.47%	10.53	10.90	95607	10178	1.66%
2026-04-21	10.80	10.91	0.09	0.83%	10.79	10.95	61551	6691	1.07%
2026-04-20	10.69	10.82	0.14	1.31%	10.65	10.84	52580	5673	0.92%
2026-04-17	10.77	10.68	-0.08	-0.74%	10.61	10.78	45547	4859	0.79%
2026-04-16	10.71	10.76	0.05	0.47%	10.66	10.80	43622	4683	0.76%
2026-04-15	10.80	10.71	-0.01	-0.09%	10.70	10.80	35610	3827	0.62%
2026-04-14	10.77	10.72	-0.03	-0.28%	10.63	10.79	40180	4295	0.70%
2026-04-13	10.68	10.75	0.07	0.66%	10.65	10.84	38038	4085	0.66%
2026-04-10	10.63	10.68	0.08	0.75%	10.63	10.76	43536	4663	0.76%
2026-04-09	10.79	10.60	-0.19	-1.76%	10.58	10.79	42822	4552	0.75%
2026-04-08	10.65	10.79	0.24	2.27%	10.65	10.82	58809	6331	1.02%
2026-04-07	10.42	10.55	0.13	1.25%	10.37	10.57	38196	4011	0.66%
2026-04-03	10.69	10.42	-0.27	-2.53%	10.41	10.69	44814	4701	0.78%
2026-04-02	10.74	10.69	-0.11	-1.02%	10.64	10.82	39975	4279	0.70%
2026-04-01	10.85	10.80	0.05	0.47%	10.67	10.90	61049	6569	1.06%
2026-03-31	10.77	10.75	-0.06	-0.56%	10.75	11.05	83942	9153	1.46%
2026-03-30	10.47	10.81	0.21	1.98%	10.47	10.84	57831	6188	1.01%
2026-03-27	10.45	10.60	0.12	1.15%	10.39	10.61	42333	4462	0.74%
2026-03-26	10.60	10.48	-0.19	-1.78%	10.45	10.73	47489	5017	0.83%
2026-03-25	10.48	10.67	0.22	2.11%	10.40	10.67	62344	6589	1.08%
2026-03-24	10.27	10.45	0.38	3.77%	10.16	10.46	90223	9305	1.57%
2026-03-23	10.34	10.07	-0.46	-4.37%	10.04	10.44	84762	8673	1.48%
2026-03-20	10.79	10.53	-0.20	-1.86%	10.53	10.81	48942	5228	0.85%
2026-03-19	10.89	10.73	-0.25	-2.28%	10.68	10.94	48712	5253	0.85%
2026-03-18	10.88	10.98	0.11	1.01%	10.78	10.98	51995	5650	0.90%
2026-03-17	10.99	10.87	-0.11	-1.00%	10.85	11.09	61286	6731	1.07%
2026-03-16	10.90	10.98	0.08	0.73%	10.86	11.04	39148	4285	0.68%
2026-03-13	10.95	10.90	-0.05	-0.46%	10.89	11.09	46386	5090	0.81%
2026-03-12	11.08	10.95	-0.14	-1.26%	10.94	11.11	43281	4762	0.75%
2026-03-11	11.15	11.09	-0.06	-0.54%	11.04	11.16	42592	4718	0.74%
2026-03-10	11.05	11.15	0.16	1.46%	11.03	11.15	53651	5958	0.93%
2026-03-09	11.00	10.99	-0.16	-1.43%	10.88	11.10	61666	6762	1.07%
2026-03-06	10.99	11.15	0.16	1.46%	10.93	11.16	44535	4938	0.78%
2026-03-05	11.05	10.99	0.05	0.46%	10.96	11.09	49886	5498	0.87%
2026-03-04	10.94	10.94	-0.06	-0.55%	10.80	11.04	62475	6828	1.09%
2026-03-03	11.26	11.00	-0.29	-2.57%	10.98	11.35	86716	9662	1.51%
2026-03-02	11.38	11.29	-0.29	-2.50%	11.18	11.40	102303	11540	1.78%
2026-02-27	11.53	11.58	0.03	0.26%	11.51	11.60	61606	7116	1.07%
2026-02-26	11.72	11.55	-0.15	-1.28%	11.53	11.73	73472	8508	1.28%
2026-02-25	11.64	11.70	0.08	0.69%	11.63	11.73	78365	9151	1.36%
2026-02-24	11.59	11.62	0.12	1.04%	11.50	11.62	72756	8414	1.27%
2026-02-13	11.62	11.50	-0.09	-0.78%	11.50	11.67	70525	8175	1.23%
2026-02-12	11.81	11.59	-0.25	-2.11%	11.57	11.83	116710	13585	2.03%
2026-02-11	12.03	11.84	-0.22	-1.82%	11.80	12.07	134481	15987	2.34%
2026-02-10	12.18	12.06	-0.20	-1.63%	12.05	12.22	139351	16837	2.43%
2026-02-09	12.41	12.26	-0.21	-1.68%	12.16	12.50	216953	26605	3.78%
2026-02-06	12.61	12.47	-0.63	-4.81%	12.41	12.83	316219	39658	5.50%
2026-02-05	12.38	13.10	0.70	5.65%	12.32	13.18	453512	58137	7.89%
2026-02-04	12.26	12.40	0.10	0.81%	12.25	12.41	91139	11247	1.59%
2026-02-03	12.10	12.30	0.28	2.33%	12.07	12.32	115216	14069	2.01%
2026-02-02	12.22	12.02	-0.28	-2.28%	12.01	12.43	119573	14596	2.08%
2026-01-30	12.26	12.30	0.10	0.82%	12.03	12.37	150133	18348	2.61%
2026-01-29	12.01	12.20	0.09	0.74%	12.00	12.28	101938	12410	1.77%
2026-01-28	12.18	12.11	-0.08	-0.66%	12.05	12.28	93005	11283	1.62%