网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

九牧王 (601566)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.49
换手:
加入自选股
流通市值: 市盈率: 52周最高:14.86 52周最低:11.28

九牧王(601566) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-09-1911.4411.4611.3711.450.020.1814,0651,6060.790.24
2019-09-1811.4011.5311.3711.430.030.2622,1532,5341.400.39
2019-09-1711.6411.6811.3511.40-0.26-2.2335,6864,1092.830.62
2019-09-1611.6811.7211.6011.66-0.01-0.0927,4153,1991.030.48
2019-09-1211.6311.7311.5911.670.040.3422,3502,6061.200.39
2019-09-1111.6411.6811.6011.63-0.01-0.0918,3002,1300.690.32
2019-09-1011.6311.6511.5311.640.010.0921,6052,5041.030.38
2019-09-0911.6211.6811.5511.630.080.6926,7513,1031.130.47
2019-09-0611.6111.6211.5011.550.000.0013,9431,6101.040.24
2019-09-0511.4911.6411.4911.550.090.7936,1854,1921.310.63
2019-09-0411.3911.4611.3511.460.070.6115,9911,8240.970.28
2019-09-0311.4211.4311.3511.39-0.03-0.2610,7281,2200.700.19
2019-09-0211.3511.4711.2811.420.121.0625,7632,9301.680.45
2019-08-3011.4611.5311.2811.30-0.14-1.2221,3832,4312.190.37
2019-08-2911.4911.4911.4311.44-0.02-0.179,2251,0570.520.16
2019-08-2811.4911.4911.3811.46-0.03-0.2619,5822,2420.960.34
2019-08-2711.4011.5111.3911.490.131.1420,5572,3571.060.36
2019-08-2611.4711.4811.3211.36-0.24-2.0732,7493,7321.380.57
2019-08-2311.7211.7511.5711.60-0.16-1.3621,0242,4491.530.37
2019-08-2211.8211.8511.6311.76-0.06-0.5123,2322,7211.860.40
2019-08-2112.0412.0411.7511.82-0.14-1.1722,6472,6752.420.39
2019-08-2011.9012.0511.8811.960.100.8423,5382,8101.430.41
2019-08-1911.6911.9011.6311.860.242.0714,9661,7652.320.26
2019-08-1611.6211.6911.5211.620.050.4310,4681,2191.470.18
2019-08-1511.4011.6211.4011.57-0.08-0.6915,6191,8001.890.27
2019-08-1411.6511.6911.6111.650.070.6010,6291,2390.690.19
2019-08-1311.6411.6611.5211.58-0.10-0.868,2659561.200.14
2019-08-1211.6411.7211.5311.680.131.1311,7431,3641.650.20
2019-08-0911.7011.8011.5211.55-0.13-1.1111,2531,3072.400.20
2019-08-0811.7111.7811.6511.68-0.04-0.349,1391,0711.110.16
2019-08-0711.6111.7411.6011.720.211.8219,6322,2941.220.34
2019-08-0611.7111.7911.4011.51-0.32-2.7122,0182,5543.300.38
2019-08-0511.8011.9311.7611.83-0.04-0.3415,1081,7931.430.26
2019-08-0211.8811.8911.7611.87-0.13-1.0817,7342,1011.080.31
2019-08-0111.9312.0711.8612.000.050.4218,2822,1821.760.32
2019-07-3111.9512.0411.8811.95-0.02-0.1719,5852,3431.340.34
2019-07-3011.9111.9811.8911.970.080.6715,9771,9100.760.28
2019-07-2911.8311.9011.8111.890.040.3414,4111,7100.760.25
2019-07-2611.7511.8611.6611.850.090.7717,9312,1141.700.31
2019-07-2511.8211.8411.7311.76-0.03-0.2519,9182,3440.930.35
2019-07-2411.7811.8811.7211.790.030.2625,6423,0271.360.45
2019-07-2311.8011.8311.6711.760.030.2618,7362,1991.360.33
2019-07-2212.0112.0811.6711.73-0.28-2.3326,9843,1933.410.47
2019-07-1912.0512.1412.0012.01-0.01-0.0819,1452,3091.160.33
2019-07-1812.2212.2212.0112.02-0.24-1.9617,9522,1691.710.31
2019-07-1712.1812.3012.1112.260.100.8217,5472,1461.560.31
2019-07-1612.1312.1712.0612.160.040.3310,5061,2730.910.18
2019-07-1512.1512.1811.9612.120.000.0014,1061,7041.820.25
2019-07-1212.1012.1712.0812.120.040.338,4701,0270.750.15
2019-07-1112.2612.2812.0712.08-0.20-1.6317,7712,1601.710.31
2019-07-1012.1212.5012.0212.280.141.1516,9352,0743.950.29
2019-07-0912.1912.2712.0812.14-0.13-1.0615,3221,8601.550.27
2019-07-0812.3812.4312.1612.27-0.11-0.8922,2442,7292.180.39
2019-07-0512.3612.4212.3112.380.030.249,2141,1410.890.16
2019-07-0412.3712.4412.2712.350.000.0015,0051,8541.380.26
2019-07-0312.5112.5612.2812.35-0.16-1.2819,3832,4012.240.34
2019-07-0212.4012.5712.3912.510.110.8925,9693,2471.450.45
2019-07-0112.4412.5012.3512.400.080.6524,2053,0101.220.42
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019