九牧王
sh601566 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
10.24
涨跌幅
+4.70%
成交量
55,467,600 股
成交额
556,722,112 元
换手率
9.65%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.75 | 10.24 | 10.48 | 9.45 | +4.70% | 55,467,600 | 556,722,112 | 9.65 |
| 2026-10-13 | 9.55 | 9.78 | 9.91 | 9.39 | +0.41% | 29,249,900 | 283,432,256 | 5.09 |
| 2026-10-12 | 10.16 | 9.74 | 10.68 | 9.66 | -3.94% | 36,342,300 | 361,438,848 | 6.32 |
| 2026-10-09 | 9.27 | 10.14 | 10.14 | 9.19 | +9.98% | 40,201,000 | 389,665,344 | 7.00 |
| 2026-10-08 | 9.07 | 9.22 | 9.55 | 9.02 | +1.77% | 18,726,700 | 173,678,656 | 3.26 |
| 2026-09-30 | 9.11 | 9.06 | 9.28 | 9.02 | -0.44% | 16,206,800 | 147,656,192 | 2.82 |
| 2026-09-29 | 9.02 | 9.10 | 9.20 | 8.98 | -0.33% | 20,596,200 | 187,390,656 | 3.58 |
| 2026-09-28 | 9.52 | 9.13 | 9.58 | 9.06 | -5.58% | 33,580,000 | 309,704,352 | 5.84 |
| 2026-09-24 | 9.01 | 9.67 | 9.88 | 9.00 | +6.85% | 46,260,700 | 439,966,368 | 8.05 |
| 2026-09-23 | 9.37 | 9.05 | 9.40 | 9.01 | -2.69% | 14,060,500 | 127,802,720 | 2.45 |
| 2026-09-22 | 9.25 | 9.30 | 9.38 | 9.03 | +1.09% | 18,532,100 | 171,582,240 | 3.23 |
| 2026-09-21 | 9.02 | 9.20 | 9.24 | 8.93 | +2.00% | 18,442,600 | 168,927,488 | 3.21 |
| 2026-09-18 | 8.71 | 9.02 | 9.32 | 8.68 | +2.50% | 24,891,200 | 225,459,168 | 4.33 |
| 2026-09-17 | 8.76 | 8.80 | 8.86 | 8.63 | -0.34% | 16,823,100 | 147,225,968 | 2.93 |
| 2026-09-16 | 8.76 | 8.83 | 9.16 | 8.62 | +0.80% | 21,478,600 | 189,739,376 | 3.74 |
| 2026-09-15 | 9.20 | 8.76 | 9.24 | 8.75 | -4.99% | 20,639,600 | 184,566,512 | 3.59 |
| 2026-09-14 | 9.53 | 9.22 | 9.61 | 9.17 | -2.43% | 20,618,500 | 192,317,872 | 3.59 |
| 2026-09-11 | 9.84 | 9.45 | 9.98 | 9.31 | -4.93% | 29,368,400 | 280,234,304 | 5.11 |
| 2026-09-10 | 10.70 | 9.94 | 10.78 | 9.77 | -5.78% | 38,249,200 | 385,515,040 | 6.66 |
| 2026-09-09 | 10.51 | 10.55 | 11.18 | 10.44 | -2.94% | 39,596,900 | 421,402,208 | 6.89 |
| 2026-09-08 | 10.70 | 10.87 | 11.50 | 10.63 | +1.68% | 52,834,900 | 579,440,512 | 9.19 |
| 2026-09-07 | 10.20 | 10.69 | 10.92 | 10.20 | +1.71% | 51,935,200 | 552,026,432 | 9.04 |
| 2026-09-04 | 9.79 | 10.51 | 11.27 | 9.79 | -1.59% | 64,431,400 | 668,844,864 | 11.21 |
| 2026-09-03 | 10.35 | 10.68 | 11.40 | 10.05 | +3.09% | 75,107,700 | 809,887,872 | 13.07 |
| 2026-09-02 | 9.81 | 10.36 | 10.36 | 9.44 | +9.98% | 48,866,100 | 492,159,520 | 8.50 |
| 2026-09-01 | 8.50 | 9.42 | 9.42 | 8.50 | +10.05% | 15,681,300 | 142,921,424 | 2.73 |
| 2026-08-31 | 8.43 | 8.56 | 8.67 | 8.38 | +1.90% | 7,935,200 | 67,764,368 | 1.38 |
| 2026-08-28 | 8.33 | 8.40 | 8.44 | 8.33 | +0.36% | 5,048,700 | 42,408,844 | 0.88 |
| 2026-08-27 | 8.33 | 8.37 | 8.40 | 8.23 | +0.00% | 4,781,500 | 39,849,120 | 0.83 |
| 2026-08-26 | 8.38 | 8.37 | 8.45 | 8.31 | -0.36% | 4,648,700 | 38,938,772 | 0.81 |
需要全历史数据与程序化访问？
查看 九牧王 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh601566 获取全部历史日线。