九牧王(601566)股票信息
| 股票代码 | 601566 |
| 股票名称 | 九牧王 |
| 最新价/元 | 7.50 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -3.72 |
| 买入/元 | 7.49 |
| 卖出/元 | 7.50 |
| 昨收/元 | 7.79 |
| 今开/元 | 7.85 |
| 最高/元 | 7.85 |
| 最低/元 | 7.42 |
| 成交量/手 | 27537.00 |
| 成交额/万 | 2083.95 |
| 股净值/元 | 22.73 |
| 市净率 | 1.13 |
| 总市值/万 | 430977.86 |
| 流通值/万 | 430977.86 |
| 换手率/% | 0.48 |
| 入市日期 | 2011-05-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
九牧王(601566)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 7.85 | 7.50 | -0.29 | -3.72 | 27537.00 | 2083.95 | 0.48 |
| 2024-10-10 | 7.80 | 7.79 | 0.07 | 0.91 | 48550.03 | 3796.34 | 0.84 |
| 2024-10-09 | 8.39 | 7.72 | -0.83 | -9.71 | 63065.43 | 5009.63 | 1.10 |
| 2024-10-08 | 8.96 | 8.55 | 0.40 | 4.91 | 94819.78 | 8073.54 | 1.65 |
| 2024-09-30 | 7.85 | 8.15 | 0.60 | 7.95 | 96977.94 | 7746.73 | 1.69 |
| 2024-09-27 | 7.38 | 7.55 | 0.28 | 3.85 | 38004.90 | 2832.00 | 0.66 |
| 2024-09-26 | 6.96 | 7.27 | 0.32 | 4.60 | 33575.01 | 2379.27 | 0.58 |
| 2024-09-25 | 6.96 | 6.95 | 0.03 | 0.43 | 39244.00 | 2759.32 | 0.68 |
| 2024-09-24 | 6.68 | 6.92 | 0.24 | 3.59 | 32277.28 | 2209.92 | 0.56 |
| 2024-09-23 | 6.64 | 6.68 | 0.03 | 0.45 | 15107.00 | 1008.80 | 0.26 |
| 2024-09-20 | 6.72 | 6.65 | -0.07 | -1.04 | 16177.01 | 1078.40 | 0.28 |
| 2024-09-19 | 6.64 | 6.72 | 0.17 | 2.60 | 20980.00 | 1400.04 | 0.37 |
| 2024-09-18 | 6.58 | 6.55 | -0.03 | -0.46 | 11948.07 | 780.50 | 0.21 |
| 2024-09-13 | 6.67 | 6.58 | -0.08 | -1.20 | 13472.94 | 891.98 | 0.23 |
| 2024-09-12 | 6.70 | 6.66 | -0.05 | -0.75 | 16321.94 | 1094.34 | 0.28 |
| 2024-09-11 | 6.75 | 6.71 | -0.07 | -1.03 | 24166.94 | 1632.14 | 0.42 |
| 2024-09-10 | 6.79 | 6.78 | 0.01 | 0.15 | 13776.30 | 929.76 | 0.24 |
| 2024-09-09 | 6.84 | 6.77 | -0.11 | -1.60 | 22296.06 | 1520.06 | 0.39 |
| 2024-09-06 | 7.00 | 6.88 | -0.12 | -1.71 | 13574.00 | 939.43 | 0.24 |
| 2024-09-05 | 6.94 | 7.00 | 0.05 | 0.72 | 18175.01 | 1267.18 | 0.32 |
| 2024-09-04 | 6.99 | 6.95 | -0.01 | -0.14 | 21486.00 | 1497.92 | 0.37 |
| 2024-09-03 | 6.92 | 6.96 | 0.08 | 1.16 | 23935.01 | 1660.05 | 0.42 |
| 2024-09-02 | 7.11 | 6.88 | -0.27 | -3.78 | 48091.00 | 3342.40 | 0.84 |
| 2024-08-30 | 7.20 | 7.15 | -0.02 | -0.28 | 37221.30 | 2675.62 | 0.65 |
| 2024-08-29 | 7.06 | 7.17 | 0.12 | 1.70 | 42186.00 | 3001.38 | 0.73 |
| 2024-08-28 | 7.09 | 7.05 | -0.57 | -7.48 | 63837.71 | 4511.07 | 1.11 |
| 2024-08-27 | 7.58 | 7.62 | 0.00 | 0.00 | 13172.00 | 1002.93 | 0.23 |
| 2024-08-26 | 7.56 | 7.62 | 0.06 | 0.79 | 16390.71 | 1244.58 | 0.29 |
| 2024-08-23 | 7.58 | 7.56 | -0.09 | -1.18 | 18796.71 | 1421.69 | 0.33 |
| 2024-08-22 | 7.56 | 7.65 | 0.05 | 0.66 | 17979.59 | 1373.94 | 0.31 |
| 2024-08-21 | 7.62 | 7.60 | -0.06 | -0.78 | 17210.00 | 1313.19 | 0.30 |
| 2024-08-20 | 7.85 | 7.66 | -0.17 | -2.17 | 23677.71 | 1823.44 | 0.41 |
| 2024-08-19 | 7.69 | 7.83 | 0.10 | 1.29 | 36003.44 | 2813.66 | 0.63 |
| 2024-08-16 | 7.88 | 7.73 | -0.15 | -1.90 | 37524.61 | 2920.30 | 0.65 |
| 2024-08-15 | 7.91 | 7.88 | -0.11 | -1.38 | 47846.35 | 3748.79 | 0.83 |
| 2024-08-14 | 8.30 | 7.99 | -0.39 | -4.65 | 89864.08 | 7214.05 | 1.56 |
| 2024-08-13 | 8.65 | 8.38 | -0.32 | -3.68 | 123311.41 | 10321.48 | 2.15 |
| 2024-08-12 | 8.08 | 8.70 | 0.68 | 8.48 | 92520.03 | 7814.97 | 1.61 |
| 2024-08-09 | 7.94 | 8.02 | 0.09 | 1.14 | 23083.00 | 1852.45 | 0.40 |
| 2024-08-08 | 7.85 | 7.93 | 0.09 | 1.15 | 21011.00 | 1658.77 | 0.37 |
| 2024-08-07 | 7.91 | 7.84 | -0.07 | -0.89 | 21474.50 | 1683.81 | 0.37 |
| 2024-08-06 | 7.70 | 7.91 | 0.22 | 2.86 | 18949.80 | 1483.86 | 0.33 |
| 2024-08-05 | 7.68 | 7.69 | -0.02 | -0.26 | 25114.80 | 1954.88 | 0.44 |
| 2024-08-02 | 7.77 | 7.71 | -0.10 | -1.28 | 21799.50 | 1694.90 | 0.38 |
| 2024-08-01 | 7.95 | 7.81 | -0.14 | -1.76 | 19870.07 | 1561.70 | 0.35 |
| 2024-07-31 | 7.67 | 7.95 | 0.26 | 3.38 | 26508.52 | 2084.24 | 0.46 |
| 2024-07-30 | 7.64 | 7.69 | 0.03 | 0.39 | 10722.73 | 823.47 | 0.19 |
| 2024-07-29 | 7.77 | 7.66 | -0.09 | -1.16 | 10863.35 | 833.13 | 0.19 |
| 2024-07-26 | 7.74 | 7.75 | 0.02 | 0.26 | 14976.05 | 1164.84 | 0.26 |
| 2024-07-25 | 7.63 | 7.73 | 0.12 | 1.58 | 13902.51 | 1067.16 | 0.24 |
| 2024-07-24 | 7.76 | 7.61 | -0.17 | -2.19 | 17417.00 | 1332.79 | 0.30 |
| 2024-07-23 | 7.94 | 7.78 | -0.16 | -2.02 | 14729.79 | 1163.53 | 0.26 |
| 2024-07-22 | 7.85 | 7.94 | 0.03 | 0.38 | 12761.29 | 1008.19 | 0.22 |
| 2024-07-19 | 7.99 | 7.91 | -0.03 | -0.38 | 15264.71 | 1204.06 | 0.27 |
| 2024-07-18 | 8.00 | 7.94 | -0.04 | -0.50 | 13155.71 | 1042.38 | 0.23 |
| 2024-07-17 | 8.00 | 7.98 | -0.03 | -0.38 | 11628.08 | 927.01 | 0.20 |
| 2024-07-16 | 8.14 | 8.01 | -0.11 | -1.36 | 14924.11 | 1196.85 | 0.26 |
| 2024-07-15 | 8.29 | 8.12 | -0.13 | -1.58 | 12448.00 | 1011.03 | 0.22 |
| 2024-07-12 | 8.49 | 8.25 | -0.10 | -1.20 | 17828.35 | 1476.52 | 0.31 |
| 2024-07-11 | 8.10 | 8.35 | 0.37 | 4.64 | 22369.00 | 1852.19 | 0.39 |
| 2024-07-10 | 8.04 | 7.98 | -0.04 | -0.50 | 15218.11 | 1223.36 | 0.26 |
| 2024-07-09 | 8.09 | 8.02 | -0.02 | -0.25 | 15722.00 | 1259.70 | 0.27 |
| 2024-07-08 | 8.44 | 8.04 | -0.40 | -4.74 | 21324.00 | 1741.03 | 0.37 |
| 2024-07-05 | 8.28 | 8.44 | 0.16 | 1.93 | 11604.09 | 966.14 | 0.20 |
| 2024-07-04 | 8.57 | 8.28 | -0.28 | -3.27 | 15368.04 | 1286.44 | 0.27 |
| 2024-07-03 | 8.55 | 8.56 | -0.04 | -0.47 | 10996.63 | 943.75 | 0.19 |
| 2024-07-02 | 8.62 | 8.60 | 0.00 | 0.00 | 18971.86 | 1637.10 | 0.33 |
| 2024-07-01 | 8.42 | 8.60 | 0.18 | 2.14 | 23053.00 | 1955.48 | 0.40 |
| 2024-06-28 | 8.60 | 8.42 | -0.16 | -1.87 | 19995.04 | 1700.91 | 0.35 |
| 2024-06-27 | 8.63 | 8.58 | -0.25 | -2.83 | 15567.00 | 1350.02 | 0.27 |
| 2024-06-26 | 8.60 | 8.83 | 0.25 | 2.91 | 14804.08 | 1285.66 | 0.26 |
| 2024-06-25 | 8.48 | 8.58 | 0.10 | 1.18 | 13949.52 | 1197.68 | 0.24 |
| 2024-06-24 | 8.77 | 8.48 | -0.36 | -4.07 | 19487.00 | 1668.32 | 0.34 |
| 2024-06-21 | 8.81 | 8.84 | 0.04 | 0.46 | 10290.05 | 908.17 | 0.18 |
| 2024-06-20 | 9.05 | 8.80 | -0.23 | -2.55 | 16019.10 | 1422.70 | 0.28 |
| 2024-06-19 | 9.06 | 9.03 | -0.08 | -0.88 | 15707.50 | 1424.69 | 0.27 |
| 2024-06-18 | 9.12 | 9.11 | 0.01 | 0.11 | 16984.80 | 1544.72 | 0.30 |
| 2024-06-17 | 9.07 | 9.10 | -0.06 | -0.66 | 13603.51 | 1237.87 | 0.24 |
| 2024-06-14 | 9.27 | 9.16 | -0.09 | -0.97 | 14398.25 | 1314.75 | 0.25 |
| 2024-06-13 | 9.33 | 9.25 | -0.08 | -0.86 | 12393.02 | 1145.55 | 0.22 |
| 2024-06-12 | 9.30 | 9.33 | 0.10 | 1.08 | 13339.69 | 1243.74 | 0.23 |
| 2024-06-11 | 9.40 | 9.23 | -0.17 | -1.81 | 20866.01 | 1930.01 | 0.36 |
| 2024-06-07 | 8.97 | 9.40 | 0.43 | 4.79 | 27120.51 | 2518.92 | 0.47 |
| 2024-06-06 | 9.55 | 8.97 | -0.48 | -5.08 | 38555.30 | 3509.38 | 0.67 |
| 2024-06-05 | 10.07 | 9.75 | -0.31 | -3.08 | 21713.30 | 2143.33 | 0.38 |
| 2024-06-04 | 10.10 | 10.06 | -0.02 | -0.20 | 16669.81 | 1665.36 | 0.29 |
| 2024-06-03 | 10.21 | 10.08 | -0.17 | -1.66 | 17674.00 | 1786.00 | 0.31 |
| 2024-05-31 | 10.33 | 10.25 | -0.04 | -0.39 | 14483.93 | 1487.36 | 0.25 |
| 2024-05-30 | 10.40 | 10.29 | -0.03 | -0.29 | 12714.00 | 1308.03 | 0.22 |
| 2024-05-29 | 10.21 | 10.32 | 0.03 | 0.29 | 12739.11 | 1315.72 | 0.22 |
| 2024-05-28 | 10.39 | 10.29 | -0.08 | -0.77 | 14470.00 | 1493.19 | 0.25 |
| 2024-05-27 | 10.37 | 10.37 | 0.08 | 0.78 | 14890.00 | 1530.93 | 0.26 |
| 2024-05-24 | 10.28 | 10.29 | 0.01 | 0.10 | 13753.06 | 1417.00 | 0.24 |
| 2024-05-23 | 10.38 | 10.28 | -0.20 | -1.91 | 16131.00 | 1662.73 | 0.28 |
| 2024-05-22 | 10.46 | 10.48 | 0.02 | 0.19 | 18015.00 | 1898.85 | 0.31 |
| 2024-05-21 | 10.50 | 10.46 | -0.05 | -0.48 | 16834.00 | 1764.80 | 0.29 |
| 2024-05-20 | 10.55 | 10.51 | -0.04 | -0.38 | 21605.60 | 2267.05 | 0.38 |
| 2024-05-17 | 10.62 | 10.55 | -0.01 | -0.10 | 16415.00 | 1723.33 | 0.29 |
| 2024-05-16 | 10.68 | 10.56 | -0.12 | -1.12 | 20809.00 | 2208.67 | 0.36 |
| 2024-05-15 | 10.61 | 10.68 | -0.04 | -0.37 | 32659.40 | 3500.69 | 0.57 |
日K线
周K线
月K线
