九牧王（601566）历史行情

以下为九牧王近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-22	11.200	9.590	11.200	9.530	-0.650	-6.348%	6,045.54万	6.20亿	10.521%
2026-10-21	9.340	10.240	10.240	9.320	0.930	9.989%	2,620.71万	2.61亿	4.561%
2026-10-20	9.000	9.310	9.450	8.860	0.250	2.759%	2,839.12万	2.60亿	4.941%
2026-10-19	9.440	9.060	10.000	9.020	-0.380	-4.025%	27.71万	0.00亿	0.000%
2026-10-16	9.500	9.440	9.850	9.350	-0.090	-0.944%	32.01万	0.00亿	0.000%
2026-10-15	9.610	9.530	10.110	9.400	-0.710	-6.934%	38.91万	0.00亿	0.000%
2026-10-14	9.750	10.240	10.480	9.450	0.460	4.703%	55.47万	0.00亿	0.000%
2026-10-13	9.550	9.780	9.910	9.390	0.040	0.411%	29.25万	0.00亿	0.000%
2026-10-12	10.160	9.740	10.680	9.660	-0.400	-3.945%	36.34万	0.00亿	0.000%
2026-10-09	9.270	10.140	10.140	9.190	0.920	9.978%	40.20万	0.00亿	0.000%
2026-10-08	9.070	9.220	9.550	9.020	0.160	1.766%	18.73万	0.00亿	0.000%
2026-10-07	9.110	9.060	9.280	9.020	-0.040	-0.440%	1,620.68万	1.48亿	2.820%
2026-10-06	9.110	9.060	9.280	9.020	-0.040	-0.440%	1,620.68万	1.48亿	2.820%
2026-10-05	9.110	9.060	9.280	9.020	-0.040	-0.440%	1,620.68万	1.48亿	2.820%
2026-10-02	9.110	9.060	9.280	9.020	-0.040	-0.440%	1,620.68万	1.48亿	2.820%
2026-10-01	9.110	9.060	9.280	9.020	-0.040	-0.440%	1,620.68万	1.48亿	2.820%
2026-09-30	9.110	9.060	9.280	9.020	-0.040	-0.440%	16.21万	0.00亿	0.000%
2026-09-29	9.020	9.100	9.200	8.980	-0.030	-0.329%	20.60万	0.00亿	0.000%
2026-09-28	9.520	9.130	9.580	9.060	-0.540	-5.584%	33.58万	0.00亿	0.000%
2026-09-27	9.010	9.670	9.880	9.000	0.620	6.851%	4,626.07万	4.40亿	8.050%
2026-09-24	9.010	9.670	9.880	9.000	0.620	6.851%	46.26万	0.00亿	0.000%
2026-09-23	9.370	9.050	9.400	9.010	-0.250	-2.688%	14.06万	0.00亿	0.000%
2026-09-22	9.250	9.300	9.380	9.030	0.100	1.087%	18.53万	0.00亿	0.000%
2026-09-21	9.020	9.200	9.240	8.930	0.180	1.996%	18.44万	0.00亿	0.000%
2026-09-18	8.710	9.020	9.320	8.680	0.220	2.500%	24.89万	0.00亿	0.000%
2026-09-17	8.760	8.800	8.860	8.630	-0.030	-0.340%	16.82万	0.00亿	0.000%
2026-09-16	8.760	8.830	9.160	8.620	0.070	0.799%	21.48万	0.00亿	0.000%
2026-09-15	9.200	8.760	9.240	8.750	-0.460	-4.989%	20.64万	0.00亿	0.000%
2026-09-14	9.530	9.220	9.610	9.170	-0.230	-2.434%	20.62万	0.00亿	0.000%
2026-09-11	9.840	9.450	9.980	9.310	-0.490	-4.930%	29.37万	0.00亿	0.000%
2026-09-10	10.700	9.940	10.780	9.770	-0.610	-5.782%	38.25万	0.00亿	0.000%
2026-09-09	10.510	10.550	11.180	10.440	-0.320	-2.944%	39.60万	0.00亿	0.000%
2026-09-08	10.700	10.870	11.500	10.630	0.180	1.684%	52.83万	0.00亿	0.000%
2026-09-07	10.200	10.690	10.920	10.200	0.180	1.713%	51.94万	0.00亿	0.000%
2026-09-04	9.790	10.510	11.270	9.790	-0.170	-1.592%	64.43万	0.00亿	0.000%
2026-09-03	10.350	10.680	11.400	10.050	0.320	3.089%	75.11万	0.00亿	0.000%
2026-09-02	9.810	10.360	10.360	9.440	0.940	9.979%	48.87万	0.00亿	0.000%
2026-09-01	8.500	9.420	9.420	8.500	0.860	10.047%	15.68万	0.00亿	0.000%
2026-08-31	8.430	8.560	8.670	8.380	0.160	1.905%	7.94万	0.00亿	0.000%
2026-08-28	8.330	8.400	8.440	8.330	0.030	0.358%	5.05万	0.00亿	0.000%
2026-08-27	8.330	8.370	8.400	8.230	0.000	0.000%	4.78万	0.00亿	0.000%
2026-08-26	8.380	8.370	8.450	8.310	-0.030	-0.357%	4.65万	0.00亿	0.000%
2026-08-25	8.250	8.400	8.450	8.240	0.080	0.962%	4.33万	0.00亿	0.000%
2026-08-24	8.370	8.320	8.440	8.280	-0.050	-0.597%	3.45万	0.00亿	0.000%
2026-08-21	8.440	8.370	8.450	8.280	-0.100	-1.181%	4.50万	0.00亿	0.000%
2026-08-20	8.450	8.470	8.530	8.300	0.100	1.195%	5.56万	0.00亿	0.000%
2026-08-19	8.640	8.370	8.690	8.370	-0.330	-3.793%	7.87万	0.00亿	0.000%
2026-08-18	8.540	8.700	8.840	8.510	0.190	2.233%	9.91万	0.00亿	0.000%
2026-08-17	8.450	8.510	8.550	8.320	0.100	1.189%	6.59万	0.00亿	0.000%
2026-08-14	8.470	8.410	8.520	8.330	-0.070	-0.825%	4.00万	0.00亿	0.000%
2026-08-13	8.630	8.480	8.640	8.480	-0.180	-2.079%	4.80万	0.00亿	0.000%
2026-08-12	8.580	8.660	8.670	8.530	0.090	1.050%	4.21万	0.00亿	0.000%
2026-08-11	8.610	8.570	8.660	8.540	-0.090	-1.039%	3.86万	0.00亿	0.000%
2026-08-10	8.400	8.660	8.660	8.340	0.270	3.218%	7.49万	0.00亿	0.000%
2026-08-07	8.430	8.390	8.460	8.250	-0.040	-0.474%	4.93万	0.00亿	0.000%
2026-08-06	8.420	8.430	8.460	8.310	0.030	0.357%	4.97万	0.00亿	0.000%
2026-08-05	8.480	8.400	8.560	8.360	-0.110	-1.293%	6.21万	0.00亿	0.000%
2026-08-04	8.570	8.510	8.680	8.490	-0.070	-0.816%	6.58万	0.00亿	0.000%
2026-08-03	8.450	8.580	8.610	8.370	0.180	2.143%	6.41万	0.00亿	0.000%
2026-07-31	8.240	8.400	8.450	8.210	0.100	1.205%	7.10万	0.00亿	0.000%
2026-07-30	8.380	8.300	8.570	8.300	-0.080	-0.955%	8.99万	0.00亿	0.000%
2026-07-29	8.020	8.380	8.510	8.000	0.280	3.457%	9.61万	0.00亿	0.000%
2026-07-28	7.920	8.100	8.190	7.910	0.130	1.631%	5.93万	0.00亿	0.000%
2026-07-27	7.650	7.970	8.000	7.630	0.280	3.641%	5.76万	0.00亿	0.000%
2026-07-24	7.760	7.690	7.830	7.670	-0.170	-2.163%	6.07万	0.00亿	0.000%
2026-07-23	7.530	7.860	7.880	7.470	0.390	5.221%	10.28万	0.00亿	0.000%
2026-07-22	7.600	7.470	7.620	7.400	-0.160	-2.097%	8.89万	0.00亿	0.000%
2026-07-21	7.810	7.630	7.870	7.570	-0.220	-2.803%	10.43万	0.00亿	0.000%
2026-07-20	7.950	7.850	8.090	7.780	-0.100	-1.258%	7.29万	0.00亿	0.000%
2026-07-17	8.280	7.950	8.410	7.900	-0.370	-4.447%	8.33万	0.00亿	0.000%
2026-07-16	8.220	8.320	8.390	8.100	0.060	0.726%	6.08万	0.00亿	0.000%
2026-07-15	8.190	8.260	8.380	8.160	0.000	0.000%	6.92万	0.00亿	0.000%
2026-07-14	8.120	8.260	8.290	8.050	0.130	1.599%	4.99万	0.00亿	0.000%
2026-07-13	8.320	8.130	8.350	8.090	-0.140	-1.693%	4.99万	0.00亿	0.000%
2026-07-10	8.230	8.270	8.400	8.140	0.010	0.121%	5.99万	0.00亿	0.000%
2026-07-09	8.400	8.260	8.400	8.120	-0.100	-1.196%	6.12万	0.00亿	0.000%
2026-07-08	8.410	8.360	8.470	8.300	-0.060	-0.713%	5.01万	0.00亿	0.000%
2026-07-07	8.750	8.420	8.770	8.410	-0.330	-3.771%	7.58万	0.00亿	0.000%
2026-07-06	8.700	8.750	8.860	8.590	0.050	0.575%	7.05万	0.00亿	0.000%
2026-07-03	8.680	8.700	8.780	8.520	0.020	0.230%	10.36万	0.00亿	0.000%
2026-07-02	8.300	8.680	8.800	8.250	0.400	4.831%	16.42万	0.00亿	0.000%
2026-07-01	8.190	8.280	8.350	8.060	0.150	1.845%	8.64万	0.00亿	0.000%
2026-06-30	8.040	8.130	8.200	7.990	0.010	0.123%	7.53万	0.00亿	0.000%
2026-06-29	7.940	8.120	8.140	7.750	0.170	2.138%	9.90万	0.00亿	0.000%
2026-06-26	8.210	7.950	8.210	7.910	-0.270	-3.285%	8.70万	0.00亿	0.000%
2026-06-25	8.440	8.220	8.440	8.180	-0.230	-2.722%	8.30万	0.00亿	0.000%
2026-06-24	8.800	8.450	8.840	8.370	-0.350	-3.977%	12.46万	0.00亿	0.000%
2026-06-23	8.740	8.800	9.000	8.690	0.030	0.342%	10.55万	0.00亿	0.000%
2026-06-22	8.990	8.770	8.990	8.570	-0.180	-2.011%	13.31万	0.00亿	0.000%
2026-06-18	9.210	8.950	9.350	8.920	-0.290	-3.139%	11.05万	0.00亿	0.000%
2026-06-17	9.560	9.240	9.590	9.210	-0.410	-4.249%	11.64万	0.00亿	0.000%
2026-06-16	9.680	9.650	9.690	9.490	0.030	0.312%	8.10万	0.00亿	0.000%
2026-06-15	9.750	9.620	9.900	9.580	-0.120	-1.232%	11.32万	0.00亿	0.000%
2026-06-12	9.870	9.740	9.940	9.300	-0.150	-1.517%	14.78万	0.00亿	0.000%
2026-06-11	10.140	9.890	10.190	9.610	-0.350	-3.418%	12.11万	0.00亿	0.000%
2026-06-10	10.630	10.240	10.700	10.130	-0.490	-4.567%	14.21万	0.00亿	0.000%
2026-06-09	11.000	10.730	11.070	10.660	-0.190	-1.740%	11.71万	0.00亿	0.000%
2026-06-08	11.050	10.920	11.740	10.760	-0.270	-2.413%	16.93万	0.00亿	0.000%
2026-06-05	11.000	11.190	11.390	10.810	0.110	0.993%	17.81万	0.00亿	0.000%
2026-06-04	11.450	11.080	11.500	10.950	-0.580	-4.974%	18.36万	0.00亿	0.000%
2026-06-03	11.780	11.660	11.940	11.370	-0.120	-1.019%	20.55万	0.00亿	0.000%
2026-06-02	12.100	11.780	12.350	11.650	-0.460	-3.758%	26.46万	0.00亿	0.000%
2026-06-01	11.440	12.240	12.500	11.310	0.680	5.882%	42.16万	0.00亿	0.000%
2026-05-29	10.490	11.560	11.560	10.060	1.100	10.516%	33.91万	0.00亿	0.000%
2026-05-28	11.180	10.460	11.350	10.430	-1.180	-10.137%	30.69万	0.00亿	0.000%
2026-05-27	12.620	11.640	12.640	11.360	-1.040	-8.202%	34.58万	0.00亿	0.000%
2026-05-26	11.960	12.680	12.760	11.910	0.480	3.934%	33.57万	0.00亿	0.000%
2026-05-25	11.630	12.200	12.830	11.430	0.580	4.991%	38.80万	0.00亿	0.000%
2026-05-22	11.550	11.620	11.680	11.300	0.070	0.606%	22.15万	0.00亿	0.000%
2026-05-21	11.480	11.550	11.690	11.210	0.070	0.610%	29.25万	0.00亿	0.000%
2026-05-20	10.890	11.480	11.500	10.780	0.590	5.418%	31.79万	0.00亿	0.000%
2026-05-19	10.940	10.890	11.240	10.730	-0.070	-0.639%	17.51万	0.00亿	0.000%
2026-05-18	10.900	10.960	11.350	10.900	0.060	0.550%	21.55万	0.00亿	0.000%
2026-05-15	10.470	10.900	11.120	10.300	0.380	3.612%	26.82万	0.00亿	0.000%
2026-05-14	10.700	10.520	10.820	10.520	-0.190	-1.774%	14.06万	0.00亿	0.000%
2026-05-13	10.530	10.710	10.870	10.490	0.200	1.903%	17.61万	0.00亿	0.000%
2026-05-12	10.370	10.510	10.680	10.290	0.150	1.448%	13.80万	0.00亿	0.000%
2026-05-11	10.490	10.360	10.490	10.270	-0.100	-0.956%	7.24万	0.00亿	0.000%
2026-05-08	10.270	10.460	10.480	10.260	0.140	1.357%	7.51万	0.00亿	0.000%
2026-05-07	10.300	10.320	10.390	10.280	-0.030	-0.290%	5.05万	0.00亿	0.000%
2026-05-06	10.380	10.350	10.430	10.250	-0.010	-0.097%	6.34万	0.00亿	0.000%
2026-04-30	10.320	10.360	10.440	10.310	0.040	0.388%	6.17万	0.00亿	0.000%
2026-04-29	10.180	10.320	10.370	10.180	0.050	0.487%	5.55万	0.00亿	0.000%
2026-04-28	10.290	10.270	10.410	10.180	-0.160	-1.534%	6.95万	0.00亿	0.000%
2026-04-27	10.130	10.430	10.470	9.890	0.210	2.055%	13.27万	0.00亿	0.000%
2026-04-24	10.020	10.220	10.300	10.010	0.200	1.996%	8.60万	0.00亿	0.000%
2026-04-23	10.070	10.020	10.130	9.960	0.000	0.000%	5.73万	0.00亿	0.000%
2026-04-22	10.380	10.140	10.400	10.030	0.000	0.000%	9.56万	0.00亿	0.000%
2026-04-21	10.300	10.410	10.450	10.290	0.090	0.872%	6.16万	0.00亿	0.000%
2026-04-20	10.190	10.320	10.340	10.150	0.000	0.000%	5.26万	0.00亿	0.000%
2026-04-17	10.270	10.180	10.280	10.110	0.000	0.000%	4.55万	0.00亿	0.000%
2026-04-16	10.210	10.260	10.300	10.160	0.050	0.490%	4.36万	0.47亿	0.760%
2026-04-15	10.300	10.210	10.300	10.200	0.000	0.000%	3.56万	0.00亿	0.000%
2026-04-14	10.270	10.220	10.290	10.130	-0.030	-0.293%	4.02万	0.00亿	0.000%
2026-04-13	10.180	10.250	10.340	10.150	0.000	0.000%	3.80万	0.00亿	0.000%
2026-04-10	10.130	10.180	10.260	10.130	0.000	0.000%	4.35万	0.00亿	0.000%
2026-04-09	10.290	10.100	10.290	10.080	0.000	0.000%	4.28万	0.00亿	0.000%
2026-04-08	10.150	10.290	10.320	10.150	0.000	0.000%	5.88万	0.00亿	0.000%
2026-04-07	9.920	10.050	10.070	9.870	0.000	0.000%	3.82万	0.00亿	0.000%
2026-04-03	10.190	9.920	10.190	9.910	0.000	0.000%	4.48万	0.00亿	0.000%
2026-04-02	10.240	10.190	10.320	10.140	0.000	0.000%	4.00万	0.00亿	0.000%
2026-04-01	10.350	10.300	10.400	10.170	0.000	0.000%	6.10万	0.00亿	0.000%