九牧王

601566
🏛️ 中国 →
8.65
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 8.61 8.66 8.60 8.63 302.3K
09:35 8.63 8.63 8.60 8.62 102.6K
09:40 8.61 8.71 8.61 8.70 338.7K
09:45 8.70 8.71 8.69 8.71 225.7K
09:50 8.71 8.74 8.70 8.73 239.5K
09:55 8.72 8.78 8.72 8.78 560.6K
10:00 8.79 8.91 8.78 8.89 1,031.4K
10:05 8.87 8.92 8.83 8.85 495.0K
10:10 8.85 8.86 8.82 8.84 132.8K
10:15 8.83 8.83 8.80 8.80 97.2K
10:20 8.79 8.80 8.79 8.80 81.7K
10:25 8.79 8.79 8.78 8.78 62.8K
10:30 8.78 8.79 8.78 8.78 54.3K
10:35 8.79 8.80 8.78 8.79 32.0K
10:40 8.79 8.80 8.78 8.78 66.1K
10:45 8.78 8.79 8.78 8.78 44.8K
10:50 8.78 8.79 8.78 8.78 91.2K
10:55 8.77 8.77 8.75 8.76 84.2K
11:00 8.75 8.75 8.74 8.75 18.9K
11:05 8.76 8.76 8.74 8.75 35.8K
11:10 8.74 8.74 8.71 8.73 84.5K
11:15 8.73 8.73 8.72 8.73 21.3K
11:20 8.73 8.73 8.72 8.73 46.7K
11:25 8.74 8.76 8.73 8.75 44.8K
13:00 8.75 8.75 8.73 8.73 56.9K
13:05 8.73 8.73 8.70 8.71 99.9K
13:10 8.69 8.70 8.68 8.68 145.8K
13:15 8.69 8.71 8.68 8.71 71.1K
13:20 8.71 8.71 8.69 8.70 38.3K
13:25 8.70 8.70 8.67 8.67 73.9K
13:30 8.67 8.69 8.67 8.68 83.8K
13:35 8.69 8.71 8.68 8.69 57.4K
13:40 8.70 8.70 8.70 8.70 19.2K
13:45 8.70 8.71 8.70 8.71 57.3K
13:50 8.70 8.70 8.69 8.70 39.9K
13:55 8.70 8.70 8.69 8.70 32.8K
14:00 8.70 8.71 8.69 8.70 108.7K
14:05 8.71 8.71 8.69 8.71 37.0K
14:10 8.71 8.71 8.69 8.69 30.1K
14:15 8.69 8.70 8.69 8.69 93.4K
14:20 8.69 8.70 8.69 8.69 16.7K
14:25 8.70 8.70 8.69 8.70 32.3K
14:30 8.70 8.71 8.68 8.70 101.8K
14:35 8.69 8.69 8.68 8.69 40.1K
14:40 8.69 8.69 8.66 8.68 135.1K
14:45 8.68 8.69 8.67 8.67 48.4K
14:50 8.67 8.68 8.66 8.67 95.1K
14:55 8.67 8.68 8.67 8.68 86.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 8.64 8.69 8.58 8.65 2.7M
2025-09-29 8.58 8.67 8.45 8.67 2.9M
2025-09-26 8.71 8.72 8.53 8.59 3.5M
2025-09-25 8.61 8.92 8.59 8.68 6.0M
2025-09-24 8.36 8.66 8.32 8.66 4.4M
2025-09-23 8.50 8.51 8.26 8.44 3.7M
2025-09-22 8.57 8.67 8.44 8.47 2.4M
2025-09-19 8.58 8.60 8.43 8.53 3.3M
2025-09-18 8.72 8.72 8.50 8.56 4.5M
2025-09-17 8.81 8.83 8.68 8.69 4.2M
2025-09-16 8.72 8.80 8.64 8.79 3.2M
2025-09-15 8.80 8.81 8.67 8.70 3.6M
2025-09-12 8.93 9.03 8.80 8.82 3.5M
2025-09-11 8.83 8.91 8.71 8.90 3.3M
2025-09-10 8.85 8.90 8.83 8.88 2.3M
2025-09-09 8.88 8.93 8.81 8.85 3.3M
2025-09-08 8.88 8.96 8.83 8.90 3.2M
2025-09-05 8.85 8.91 8.78 8.86 3.6M
2025-09-04 8.74 8.90 8.64 8.89 4.7M
2025-09-03 8.91 8.95 8.67 8.70 3.4M
2025-09-02 8.86 8.92 8.72 8.91 4.4M
2025-09-01 8.90 8.99 8.83 8.88 4.2M
2025-08-29 9.04 9.05 8.91 8.94 4.2M
2025-08-28 9.12 9.20 8.79 9.01 8.1M
2025-08-27 9.45 9.45 9.09 9.12 6.9M
2025-08-26 9.30 9.45 9.26 9.42 5.4M
2025-08-25 9.40 9.42 9.21 9.29 5.6M
2025-08-22 9.36 9.40 9.14 9.28 5.5M
2025-08-21 9.36 9.46 9.27 9.36 5.5M
2025-08-20 9.15 9.34 9.15 9.34 5.0M
2025-08-19 9.05 9.23 9.03 9.23 5.5M
2025-08-18 9.06 9.18 9.03 9.07 5.2M
2025-08-15 8.99 9.12 8.99 9.06 5.2M
2025-08-14 9.19 9.28 9.02 9.04 5.1M
2025-08-13 9.23 9.24 9.08 9.11 4.2M
2025-08-12 9.19 9.26 9.12 9.17 3.8M
2025-08-11 9.24 9.25 9.13 9.20 5.1M
2025-08-08 9.16 9.27 9.16 9.25 5.5M
2025-08-07 9.15 9.24 9.08 9.16 4.3M
2025-08-06 9.16 9.32 9.03 9.18 6.3M
2025-08-05 9.01 9.15 9.01 9.11 4.8M
2025-08-04 8.84 8.98 8.80 8.98 3.1M
2025-08-01 8.85 8.91 8.81 8.89 3.3M
2025-07-31 9.03 9.03 8.79 8.79 3.9M
2025-07-30 8.90 9.03 8.90 9.01 4.1M
2025-07-29 9.08 9.08 8.88 8.95 3.1M
2025-07-28 9.05 9.10 9.00 9.05 3.6M
2025-07-25 9.05 9.15 9.00 9.08 4.7M
2025-07-24 8.98 9.04 8.95 8.99 4.0M
2025-07-23 8.97 9.07 8.92 8.97 5.7M
2025-07-22 8.93 9.05 8.86 8.97 4.2M
2025-07-21 8.84 9.01 8.84 8.94 6.3M
2025-07-18 8.87 8.95 8.77 8.86 6.1M
2025-07-17 8.82 8.89 8.75 8.80 4.1M
2025-07-16 8.92 8.98 8.82 8.84 5.1M
2025-07-15 8.97 8.98 8.69 8.91 7.6M
2025-07-14 8.98 9.07 8.96 9.07 3.2M
2025-07-11 9.11 9.17 8.94 9.02 4.2M
2025-07-10 8.89 9.09 8.87 9.06 4.5M
2025-07-09 8.86 8.97 8.83 8.90 4.4M
2025-07-08 8.74 8.92 8.73 8.89 4.3M
2025-07-07 8.63 8.74 8.60 8.73 3.0M
2025-07-04 8.72 8.72 8.60 8.60 3.1M
2025-07-03 8.56 8.76 8.56 8.73 4.3M
2025-07-02 8.56 8.60 8.49 8.59 2.7M
2025-07-01 8.57 8.59 8.47 8.55 2.8M
2025-06-30 8.51 8.57 8.46 8.54 3.7M
2025-06-27 8.46 8.51 8.43 8.49 2.4M
2025-06-26 8.50 8.54 8.41 8.43 3.4M
2025-06-25 8.45 8.48 8.38 8.47 3.5M
2025-06-24 8.29 8.46 8.29 8.43 2.6M
2025-06-23 8.23 8.35 8.16 8.32 2.7M
2025-06-20 8.30 8.39 8.26 8.28 2.1M
2025-06-19 8.50 8.53 8.28 8.32 3.6M
2025-06-18 8.63 8.73 8.48 8.54 3.6M
2025-06-17 8.80 8.82 8.64 8.69 3.8M
2025-06-16 8.59 8.87 8.51 8.76 6.0M
2025-06-13 8.95 8.97 8.59 8.63 5.9M
2025-06-12 8.92 9.00 8.85 8.97 4.7M
2025-06-11 8.79 8.98 8.79 8.97 4.4M
2025-06-10 8.99 9.03 8.73 8.84 6.1M
2025-06-09 9.03 9.05 8.82 8.97 6.0M
2025-06-06 9.46 9.53 9.14 9.26 7.4M
2025-06-05 9.63 9.80 9.32 9.36 11.0M
2025-06-04 9.21 9.63 9.21 9.54 12.3M
2025-06-03 8.88 9.23 8.88 9.20 7.2M
2025-05-30 9.08 9.11 8.92 8.93 4.1M
2025-05-29 9.09 9.11 8.97 9.08 4.1M
2025-05-28 8.99 9.13 8.90 9.10 4.9M
2025-05-27 8.92 9.02 8.85 8.98 3.2M
2025-05-26 8.89 8.99 8.82 8.92 2.9M
2025-05-23 9.04 9.10 8.87 8.90 5.3M
2025-05-22 9.20 9.30 9.04 9.09 5.0M
2025-05-21 9.20 9.23 9.06 9.14 3.9M
2025-05-20 9.07 9.19 9.00 9.17 5.5M
2025-05-19 9.01 9.06 8.89 9.06 5.1M
2025-05-16 9.25 9.27 8.96 9.01 6.4M
2025-05-15 9.10 9.27 9.06 9.16 6.8M
2025-05-14 9.04 9.12 8.84 9.11 8.0M
2025-05-13 9.14 9.26 9.07 9.08 8.1M
2025-05-12 9.27 9.36 9.05 9.14 11.2M
2025-05-09 9.05 9.39 9.02 9.07 13.5M
2025-05-08 8.86 8.99 8.82 8.99 5.5M
2025-05-07 8.99 9.04 8.81 8.85 6.5M
2025-05-06 8.75 9.02 8.75 8.93 9.4M
2025-04-30 8.96 9.22 8.76 8.76 12.0M
2025-04-29 8.85 9.01 8.70 8.98 13.7M
2025-04-28 9.30 9.30 8.80 8.92 19.0M
2025-04-25 8.77 9.21 8.70 9.21 8.6M
2025-04-24 8.36 8.48 8.29 8.37 2.9M
2025-04-23 8.34 8.40 8.27 8.32 2.5M
2025-04-22 8.20 8.31 8.13 8.28 2.8M
2025-04-21 8.11 8.25 8.05 8.20 2.1M
2025-04-18 8.24 8.30 8.03 8.11 3.2M
2025-04-17 8.24 8.37 8.13 8.32 3.9M
2025-04-16 8.22 8.32 7.92 8.28 4.3M
2025-04-15 8.01 8.19 7.88 8.17 3.7M
2025-04-14 7.97 8.08 7.96 8.01 3.7M
2025-04-11 7.80 8.15 7.80 7.97 5.6M
2025-04-10 7.74 8.00 7.74 7.89 4.5M
2025-04-09 7.51 7.70 7.09 7.57 6.3M
2025-04-08 7.80 7.88 7.49 7.66 6.2M
2025-04-07 8.50 8.50 7.91 7.91 4.3M
2025-04-03 8.73 8.92 8.66 8.79 3.6M
2025-04-02 8.70 8.96 8.67 8.89 5.9M
2025-04-01 8.50 8.75 8.49 8.68 3.1M
2025-03-31 8.56 8.65 8.34 8.50 3.4M
2025-03-28 8.69 8.78 8.58 8.65 3.8M
2025-03-27 8.77 8.85 8.66 8.72 5.0M
2025-03-26 8.45 8.69 8.45 8.63 3.3M
2025-03-25 8.44 8.58 8.26 8.50 4.0M
2025-03-24 8.62 8.62 8.22 8.36 4.9M
2025-03-21 8.65 8.72 8.53 8.62 3.9M
2025-03-20 8.73 8.95 8.66 8.68 4.7M
2025-03-19 8.80 8.98 8.68 8.74 3.8M
2025-03-18 8.67 8.86 8.46 8.83 5.1M
2025-03-17 8.76 8.96 8.63 8.67 4.5M
2025-03-14 8.57 8.79 8.52 8.76 6.9M
2025-03-13 8.47 8.51 8.34 8.51 3.6M
2025-03-12 8.45 8.50 8.36 8.46 3.2M
2025-03-11 8.30 8.46 8.29 8.46 2.6M
2025-03-10 8.31 8.44 8.30 8.39 3.4M
2025-03-07 8.46 8.46 8.28 8.30 3.8M
2025-03-06 8.39 8.55 8.39 8.48 4.6M
2025-03-05 8.42 8.48 8.23 8.36 3.6M
2025-03-04 8.31 8.50 8.25 8.48 4.8M
2025-03-03 8.50 8.60 8.30 8.33 5.1M
2025-02-28 8.58 8.68 8.48 8.50 6.4M
2025-02-27 8.43 8.61 8.43 8.58 6.4M
2025-02-26 8.41 8.53 8.37 8.45 6.3M
2025-02-25 8.36 8.44 8.30 8.37 6.0M
2025-02-24 8.42 8.58 8.39 8.43 8.1M
2025-02-21 8.70 8.79 8.47 8.51 10.1M
2025-02-20 8.08 8.81 8.06 8.81 12.3M
2025-02-19 8.00 8.06 7.95 8.01 1.7M
2025-02-18 8.12 8.15 7.97 7.99 2.0M
2025-02-17 8.16 8.23 8.07 8.15 1.8M
2025-02-14 8.16 8.20 8.07 8.10 1.9M
2025-02-13 8.23 8.27 8.16 8.16 1.5M
2025-02-12 8.23 8.35 8.17 8.23 1.8M
2025-02-11 8.25 8.32 8.18 8.29 2.9M
2025-02-10 8.19 8.25 8.08 8.25 2.7M
2025-02-07 8.01 8.17 7.99 8.09 2.6M
2025-02-06 7.97 8.02 7.90 8.01 2.4M
2025-02-05 8.01 8.10 7.92 7.97 2.1M
2025-01-27 7.98 8.13 7.98 8.03 2.4M
2025-01-24 7.89 7.93 7.80 7.92 2.0M
2025-01-23 7.88 7.98 7.84 7.86 1.9M
2025-01-22 7.95 7.96 7.81 7.84 1.5M
2025-01-21 8.10 8.16 7.88 7.98 2.1M
2025-01-20 7.90 8.13 7.83 8.10 2.4M
2025-01-17 7.90 8.02 7.83 7.90 2.0M
2025-01-16 7.84 8.11 7.83 8.00 2.6M
2025-01-15 7.78 7.91 7.68 7.83 2.1M
2025-01-14 7.50 7.78 7.50 7.78 3.0M
2025-01-13 7.48 7.50 7.32 7.50 2.1M
2025-01-10 7.81 7.84 7.47 7.48 2.8M
2025-01-09 7.94 7.98 7.78 7.81 2.4M
2025-01-08 7.96 8.03 7.73 8.00 2.5M
2025-01-07 7.96 8.05 7.79 8.01 2.4M
2025-01-06 8.01 8.16 7.72 7.96 4.2M
2025-01-03 8.58 8.75 8.01 8.05 6.6M
2025-01-02 8.48 8.90 8.37 8.61 8.2M