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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 8.37 8.70 8.29 8.41 5.6M
2024-12-30 8.38 8.38 8.17 8.36 2.7M
2024-12-27 8.23 8.38 8.16 8.37 3.0M
2024-12-26 8.24 8.36 8.19 8.24 2.1M
2024-12-25 8.60 8.60 8.12 8.22 4.1M
2024-12-24 8.39 8.63 8.28 8.61 4.1M
2024-12-23 8.80 8.80 8.36 8.38 3.8M
2024-12-20 8.67 8.90 8.67 8.82 3.8M
2024-12-19 8.66 8.75 8.51 8.71 3.1M
2024-12-18 8.77 8.91 8.58 8.74 3.8M
2024-12-17 9.07 9.12 8.66 8.76 6.6M
2024-12-16 9.14 9.35 9.03 9.14 6.8M
2024-12-13 9.23 9.25 9.08 9.11 5.5M
2024-12-12 9.16 9.24 9.03 9.23 5.2M
2024-12-11 8.97 9.23 8.88 9.16 6.5M
2024-12-10 8.99 9.19 8.87 8.98 7.7M
2024-12-09 8.81 8.84 8.65 8.77 3.6M
2024-12-06 8.79 8.88 8.64 8.83 4.7M
2024-12-05 8.73 8.89 8.60 8.80 6.1M
2024-12-04 8.89 9.07 8.66 8.74 8.8M
2024-12-03 9.26 9.36 8.94 9.00 12.0M
2024-12-02 9.13 9.80 8.91 9.36 15.9M
2024-11-29 8.68 9.32 8.60 9.11 15.1M
2024-11-28 8.35 8.78 8.35 8.70 8.7M
2024-11-27 8.49 8.64 8.19 8.56 9.4M
2024-11-26 8.38 8.89 8.24 8.64 13.1M
2024-11-25 7.93 8.55 7.90 8.31 7.8M
2024-11-22 8.20 8.23 7.89 7.89 3.2M
2024-11-21 8.25 8.29 8.13 8.23 2.6M
2024-11-20 8.12 8.28 8.08 8.28 4.1M
2024-11-19 8.03 8.14 7.95 8.14 3.4M
2024-11-18 8.09 8.30 7.99 8.03 3.7M
2024-11-15 8.04 8.23 8.00 8.05 2.8M
2024-11-14 8.24 8.27 8.02 8.03 3.2M
2024-11-13 8.28 8.38 8.08 8.24 3.4M
2024-11-12 8.26 8.42 8.20 8.26 5.8M
2024-11-11 8.25 8.35 8.11 8.18 4.6M
2024-11-08 8.46 8.49 8.26 8.28 4.7M
2024-11-07 8.13 8.41 8.11 8.37 4.8M
2024-11-06 8.14 8.22 8.01 8.17 4.1M
2024-11-05 8.06 8.13 8.00 8.11 3.1M
2024-11-04 7.95 8.06 7.86 8.05 2.5M
2024-11-01 8.16 8.16 7.81 7.91 3.7M
2024-10-31 8.18 8.26 8.12 8.18 3.4M
2024-10-30 8.35 8.48 8.09 8.13 5.9M
2024-10-29 8.66 8.66 8.20 8.32 11.9M
2024-10-28 7.85 8.04 7.85 8.01 2.9M
2024-10-25 7.65 7.88 7.63 7.85 3.0M
2024-10-24 7.63 7.71 7.59 7.65 2.3M
2024-10-23 7.60 7.71 7.58 7.63 2.9M
2024-10-22 7.42 7.61 7.40 7.59 3.5M
2024-10-21 7.44 7.50 7.36 7.42 3.3M
2024-10-18 7.30 7.51 7.25 7.42 3.4M
2024-10-17 7.44 7.50 7.30 7.30 2.4M
2024-10-16 7.34 7.47 7.27 7.40 2.6M
2024-10-15 7.53 7.56 7.34 7.35 2.7M
2024-10-14 7.58 7.61 7.37 7.55 2.9M
2024-10-11 7.85 7.85 7.42 7.50 2.8M
2024-10-10 7.80 7.95 7.66 7.79 4.9M
2024-10-09 8.39 8.39 7.70 7.72 6.3M
2024-10-08 8.96 8.96 8.03 8.55 9.5M
2024-09-30 7.85 8.22 7.62 8.15 9.7M
2024-09-27 7.38 7.69 7.29 7.55 3.8M
2024-09-26 6.96 7.27 6.90 7.27 3.4M
2024-09-25 6.96 7.10 6.93 6.95 3.9M
2024-09-24 6.68 6.95 6.68 6.92 3.2M
2024-09-23 6.64 6.75 6.61 6.68 1.5M
2024-09-20 6.72 6.75 6.62 6.65 1.6M
2024-09-19 6.64 6.75 6.53 6.72 2.1M
2024-09-18 6.58 6.63 6.45 6.55 1.2M
2024-09-13 6.67 6.70 6.56 6.58 1.3M
2024-09-12 6.70 6.76 6.66 6.66 1.6M
2024-09-11 6.75 6.85 6.70 6.71 2.4M
2024-09-10 6.79 6.83 6.68 6.78 1.4M
2024-09-09 6.84 6.89 6.77 6.77 2.2M
2024-09-06 7.00 7.01 6.87 6.88 1.4M
2024-09-05 6.94 7.01 6.94 7.00 1.8M
2024-09-04 6.99 7.05 6.91 6.95 2.1M
2024-09-03 6.92 6.98 6.83 6.96 2.4M
2024-09-02 7.11 7.11 6.87 6.88 4.8M
2024-08-30 7.20 7.29 7.02 7.15 3.7M
2024-08-29 7.06 7.22 6.91 7.17 4.2M
2024-08-28 7.09 7.47 6.95 7.05 6.4M
2024-08-27 7.58 7.66 7.54 7.62 1.3M
2024-08-26 7.56 7.65 7.50 7.62 1.6M
2024-08-23 7.58 7.69 7.49 7.56 1.9M
2024-08-22 7.56 7.74 7.55 7.65 1.8M
2024-08-21 7.62 7.70 7.60 7.60 1.7M
2024-08-20 7.85 7.88 7.63 7.66 2.4M
2024-08-19 7.69 7.91 7.53 7.83 3.6M
2024-08-16 7.88 7.88 7.72 7.73 3.8M
2024-08-15 7.91 7.91 7.72 7.88 4.8M
2024-08-14 8.30 8.30 7.90 7.99 9.0M
2024-08-13 8.65 9.07 8.16 8.38 12.3M
2024-08-12 8.08 8.78 7.96 8.70 9.3M
2024-08-09 7.94 8.10 7.94 8.02 2.3M
2024-08-08 7.85 7.98 7.77 7.93 2.1M
2024-08-07 7.91 7.92 7.75 7.84 2.1M
2024-08-06 7.70 7.94 7.70 7.91 1.9M
2024-08-05 7.68 7.93 7.65 7.69 2.5M
2024-08-02 7.77 7.87 7.70 7.71 2.2M
2024-08-01 7.95 7.99 7.77 7.81 2.0M
2024-07-31 7.67 8.02 7.64 7.95 2.7M
2024-07-30 7.64 7.74 7.59 7.69 1.1M
2024-07-29 7.77 7.81 7.61 7.66 1.1M
2024-07-26 7.74 7.86 7.73 7.75 1.5M
2024-07-25 7.63 7.78 7.53 7.73 1.4M
2024-07-24 7.76 7.80 7.58 7.61 1.7M
2024-07-23 7.94 8.03 7.78 7.78 1.5M
2024-07-22 7.85 7.99 7.81 7.94 1.3M
2024-07-19 7.99 8.01 7.82 7.91 1.5M
2024-07-18 8.00 8.01 7.84 7.94 1.3M
2024-07-17 8.00 8.04 7.92 7.98 1.2M
2024-07-16 8.14 8.14 7.97 8.01 1.5M
2024-07-15 8.29 8.29 8.05 8.12 1.2M
2024-07-12 8.49 8.49 8.21 8.25 1.8M
2024-07-11 8.10 8.37 8.05 8.35 2.2M
2024-07-10 8.04 8.12 7.97 7.98 1.5M
2024-07-09 8.09 8.15 7.86 8.02 1.6M
2024-07-08 8.44 8.45 8.04 8.04 2.1M
2024-07-05 8.28 8.47 8.19 8.44 1.2M
2024-07-04 8.57 8.60 8.25 8.28 1.5M
2024-07-03 8.55 8.66 8.54 8.56 1.1M
2024-07-02 8.62 8.70 8.53 8.60 1.9M
2024-07-01 8.42 8.62 8.34 8.60 2.3M
2024-06-28 8.60 8.61 8.37 8.42 2.0M
2024-06-27 8.63 8.87 8.57 8.58 1.6M
2024-06-26 8.60 8.83 8.50 8.83 1.5M
2024-06-25 8.48 8.69 8.48 8.58 1.4M
2024-06-24 8.77 8.89 8.41 8.48 1.9M
2024-06-21 8.81 8.90 8.73 8.84 1.0M
2024-06-20 9.05 9.06 8.78 8.80 1.6M
2024-06-19 9.06 9.17 9.00 9.03 1.6M
2024-06-18 9.12 9.17 9.02 9.11 1.7M
2024-06-17 9.07 9.19 9.04 9.10 1.4M
2024-06-14 9.27 9.31 9.01 9.16 1.4M
2024-06-13 9.33 9.37 9.18 9.25 1.2M
2024-06-12 9.30 9.40 9.16 9.33 1.3M
2024-06-11 9.40 9.42 9.15 9.23 2.1M
2024-06-07 8.97 9.44 8.97 9.40 2.7M
2024-06-06 9.55 9.60 8.86 8.97 3.9M
2024-06-05 10.07 10.07 9.73 9.75 2.2M
2024-06-04 10.10 10.10 9.86 10.06 1.7M
2024-06-03 10.21 10.28 9.95 10.08 1.8M
2024-05-31 10.33 10.34 10.18 10.25 1.4M
2024-05-30 10.40 10.41 10.23 10.29 1.3M
2024-05-29 10.21 10.38 10.20 10.32 1.3M
2024-05-28 10.39 10.39 10.24 10.29 1.4M
2024-05-27 10.37 10.58 10.16 10.37 1.5M
2024-05-24 10.28 10.39 10.19 10.29 1.4M
2024-05-23 10.38 10.50 10.22 10.28 1.6M
2024-05-22 10.46 10.65 10.44 10.48 1.8M
2024-05-21 10.50 10.59 10.39 10.46 1.7M
2024-05-20 10.55 10.62 10.38 10.51 2.2M
2024-05-17 10.62 10.62 10.40 10.55 1.6M
2024-05-16 10.68 10.74 10.55 10.56 2.1M
2024-05-15 10.61 10.90 10.51 10.68 3.3M
2024-05-14 10.39 10.75 10.32 10.72 4.2M
2024-05-13 10.35 10.41 10.15 10.28 2.0M
2024-05-10 10.38 10.44 10.24 10.30 1.7M
2024-05-09 10.29 10.50 10.29 10.38 2.4M
2024-05-08 10.40 10.48 10.22 10.26 2.6M
2024-05-07 10.55 10.63 10.37 10.46 3.6M
2024-05-06 10.45 10.68 10.36 10.60 5.0M
2024-04-30 10.21 10.47 10.21 10.35 3.5M
2024-04-29 10.10 10.35 10.00 10.28 5.6M
2024-04-26 10.86 10.86 9.99 10.05 7.8M
2024-04-25 10.00 10.00 9.80 9.87 1.8M
2024-04-24 9.72 9.97 9.57 9.96 2.5M
2024-04-23 9.62 9.75 9.55 9.62 2.0M
2024-04-22 9.53 9.77 9.35 9.64 1.9M
2024-04-19 9.60 9.70 9.42 9.56 2.1M
2024-04-18 9.68 9.74 9.45 9.66 2.2M
2024-04-17 9.37 9.77 9.29 9.68 3.4M
2024-04-16 9.76 9.86 9.08 9.10 3.8M
2024-04-15 10.23 10.30 9.63 9.85 3.8M
2024-04-12 10.08 10.37 10.04 10.19 3.1M
2024-04-11 10.14 10.31 10.06 10.09 3.0M
2024-04-10 10.40 10.62 10.16 10.24 3.9M
2024-04-09 10.10 10.41 10.03 10.36 2.6M
2024-04-08 10.17 10.28 10.00 10.05 3.3M
2024-04-03 10.23 10.29 10.03 10.14 1.6M
2024-04-02 10.11 10.25 10.09 10.21 2.6M
2024-04-01 9.94 10.19 9.77 10.15 3.3M
2024-03-29 9.47 9.90 9.45 9.90 2.7M
2024-03-28 9.27 9.82 9.27 9.49 2.3M
2024-03-27 9.14 9.72 9.14 9.36 2.1M
2024-03-26 9.62 9.69 9.54 9.65 2.0M
2024-03-25 9.75 9.89 9.61 9.61 2.4M
2024-03-22 10.00 10.10 9.78 9.83 2.6M
2024-03-21 9.92 10.02 9.84 9.98 2.8M
2024-03-20 9.75 9.88 9.74 9.84 2.0M
2024-03-19 9.74 9.84 9.71 9.76 2.4M
2024-03-18 9.72 9.82 9.60 9.73 3.3M
2024-03-15 9.55 9.80 9.44 9.77 3.6M
2024-03-14 9.50 9.71 9.40 9.54 3.5M
2024-03-13 9.37 9.53 9.30 9.51 2.6M
2024-03-12 9.29 9.43 9.24 9.38 2.7M
2024-03-11 9.13 9.35 9.12 9.29 2.3M
2024-03-08 8.92 9.25 8.92 9.15 2.7M
2024-03-07 9.09 9.18 8.97 8.98 2.7M
2024-03-06 8.92 9.10 8.80 9.08 2.9M
2024-03-05 9.04 9.06 8.82 8.88 3.4M
2024-03-04 9.23 9.23 8.91 9.11 3.8M
2024-03-01 9.06 9.24 9.00 9.12 3.5M
2024-02-29 8.70 9.12 8.62 9.11 4.3M
2024-02-28 9.38 9.55 8.79 8.81 6.4M
2024-02-27 9.12 9.34 9.10 9.30 4.0M
2024-02-26 9.10 9.30 8.99 9.10 4.9M
2024-02-23 8.85 9.07 8.76 9.02 6.0M
2024-02-22 8.81 8.91 8.68 8.85 4.7M
2024-02-21 8.70 8.97 8.56 8.82 6.1M
2024-02-20 8.65 8.83 8.37 8.68 5.0M
2024-02-19 8.30 8.74 8.30 8.65 6.1M
2024-02-08 7.86 8.44 7.85 8.39 7.7M
2024-02-07 8.19 8.46 7.61 7.83 9.7M
2024-02-06 7.42 9.00 7.42 8.45 12.8M
2024-02-05 8.25 8.48 8.24 8.24 3.1M
2024-02-02 9.15 9.44 9.15 9.15 6.7M
2024-02-01 11.12 11.12 10.17 10.17 7.9M
2024-01-31 11.50 11.52 10.66 11.30 13.5M
2024-01-30 11.08 12.10 11.00 11.80 19.7M
2024-01-29 10.71 11.66 10.45 11.39 18.0M
2024-01-26 10.84 11.10 10.60 10.70 9.8M
2024-01-25 10.97 10.97 10.32 10.87 14.0M
2024-01-24 10.38 11.18 10.30 11.10 17.1M
2024-01-23 10.86 11.00 10.18 10.72 17.7M
2024-01-22 12.11 12.67 11.08 11.31 22.4M
2024-01-19 11.55 12.11 11.51 12.11 19.0M
2024-01-18 9.91 11.01 9.68 11.01 6.9M
2024-01-17 9.97 10.20 9.91 10.01 2.8M
2024-01-16 9.92 10.06 9.75 9.96 1.7M
2024-01-15 9.96 10.09 9.86 10.01 1.6M
2024-01-12 10.13 10.13 9.86 9.90 1.4M
2024-01-11 9.92 10.13 9.90 10.05 1.4M
2024-01-10 9.97 10.10 9.85 10.00 1.5M
2024-01-09 9.85 9.99 9.76 9.97 1.4M
2024-01-08 9.95 10.10 9.80 9.83 1.9M
2024-01-05 10.39 10.39 9.93 9.94 2.4M
2024-01-04 10.14 10.39 10.09 10.35 2.7M
2024-01-03 10.23 10.23 10.05 10.14 1.0M
2024-01-02 9.99 10.26 9.99 10.20 1.8M