| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.48 | 10.67 | 0.22 | 2.11% | 10.40 | 10.67 | 62344 | 6589.57 | 1.08% |
| 2026-03-24 | 10.27 | 10.45 | 0.38 | 3.77% | 10.16 | 10.46 | 90223 | 9305.63 | 1.57% |
| 2026-03-23 | 10.34 | 10.07 | -0.46 | -4.37% | 10.04 | 10.44 | 84762 | 8673.59 | 1.48% |
| 2026-03-20 | 10.79 | 10.53 | -0.20 | -1.86% | 10.53 | 10.81 | 48942 | 5228.15 | 0.85% |
| 2026-03-19 | 10.89 | 10.73 | -0.25 | -2.28% | 10.68 | 10.94 | 48712 | 5253.66 | 0.85% |
| 2026-03-18 | 10.88 | 10.98 | 0.11 | 1.01% | 10.78 | 10.98 | 51995 | 5650.87 | 0.90% |
| 2026-03-17 | 10.99 | 10.87 | -0.11 | -1.00% | 10.85 | 11.09 | 61286 | 6731.54 | 1.07% |
| 2026-03-16 | 10.90 | 10.98 | 0.08 | 0.73% | 10.86 | 11.04 | 39148 | 4285.95 | 0.68% |
| 2026-03-13 | 10.95 | 10.90 | -0.05 | -0.46% | 10.89 | 11.09 | 46386 | 5090.42 | 0.81% |
| 2026-03-12 | 11.08 | 10.95 | -0.14 | -1.26% | 10.94 | 11.11 | 43281 | 4762.62 | 0.75% |
| 2026-03-11 | 11.15 | 11.09 | -0.06 | -0.54% | 11.04 | 11.16 | 42592 | 4718.38 | 0.74% |
| 2026-03-10 | 11.05 | 11.15 | 0.16 | 1.46% | 11.03 | 11.15 | 53651 | 5958.00 | 0.93% |
| 2026-03-09 | 11.00 | 10.99 | -0.16 | -1.43% | 10.88 | 11.10 | 61666 | 6762.24 | 1.07% |
| 2026-03-06 | 10.99 | 11.15 | 0.16 | 1.46% | 10.93 | 11.16 | 44535 | 4938.95 | 0.78% |
| 2026-03-05 | 11.05 | 10.99 | 0.05 | 0.46% | 10.96 | 11.09 | 49886 | 5498.33 | 0.87% |
| 2026-03-04 | 10.94 | 10.94 | -0.06 | -0.55% | 10.80 | 11.04 | 62475 | 6828.73 | 1.09% |
| 2026-03-03 | 11.26 | 11.00 | -0.29 | -2.57% | 10.98 | 11.35 | 86716 | 9662.51 | 1.51% |
| 2026-03-02 | 11.38 | 11.29 | -0.29 | -2.50% | 11.18 | 11.40 | 102303 | 11540.25 | 1.78% |
| 2026-02-27 | 11.53 | 11.58 | 0.03 | 0.26% | 11.51 | 11.60 | 61606 | 7116.73 | 1.07% |
| 2026-02-26 | 11.72 | 11.55 | -0.15 | -1.28% | 11.53 | 11.73 | 73472 | 8508.90 | 1.28% |
| 2026-02-25 | 11.64 | 11.70 | 0.08 | 0.69% | 11.63 | 11.73 | 78365 | 9151.17 | 1.36% |
| 2026-02-24 | 11.59 | 11.62 | 0.12 | 1.04% | 11.50 | 11.62 | 72756 | 8414.95 | 1.27% |
| 2026-02-13 | 11.62 | 11.50 | -0.09 | -0.78% | 11.50 | 11.67 | 70525 | 8175.62 | 1.23% |
| 2026-02-12 | 11.81 | 11.59 | -0.25 | -2.11% | 11.57 | 11.83 | 116710 | 13585.27 | 2.03% |
| 2026-02-11 | 12.03 | 11.84 | -0.22 | -1.82% | 11.80 | 12.07 | 134481 | 15987.25 | 2.34% |
| 2026-02-10 | 12.18 | 12.06 | -0.20 | -1.63% | 12.05 | 12.22 | 139351 | 16837.75 | 2.43% |
| 2026-02-09 | 12.41 | 12.26 | -0.21 | -1.68% | 12.16 | 12.50 | 216953 | 26605.47 | 3.78% |
| 2026-02-06 | 12.61 | 12.47 | -0.63 | -4.81% | 12.41 | 12.83 | 316219 | 39658.95 | 5.50% |
| 2026-02-05 | 12.38 | 13.10 | 0.70 | 5.65% | 12.32 | 13.18 | 453512 | 58137.48 | 7.89% |
| 2026-02-04 | 12.26 | 12.40 | 0.10 | 0.81% | 12.25 | 12.41 | 91139 | 11247.83 | 1.59% |
| 2026-02-03 | 12.10 | 12.30 | 0.28 | 2.33% | 12.07 | 12.32 | 115216 | 14069.78 | 2.01% |
| 2026-02-02 | 12.22 | 12.02 | -0.28 | -2.28% | 12.01 | 12.43 | 119573 | 14596.64 | 2.08% |
| 2026-01-30 | 12.26 | 12.30 | 0.10 | 0.82% | 12.03 | 12.37 | 150133 | 18348.13 | 2.61% |
| 2026-01-29 | 12.01 | 12.20 | 0.09 | 0.74% | 12.00 | 12.28 | 101938 | 12410.97 | 1.77% |
| 2026-01-28 | 12.18 | 12.11 | -0.08 | -0.66% | 12.05 | 12.28 | 93005 | 11283.98 | 1.62% |
| 2026-01-27 | 12.23 | 12.19 | -0.08 | -0.65% | 12.00 | 12.33 | 115601 | 14017.25 | 2.01% |
| 2026-01-26 | 12.63 | 12.27 | -0.39 | -3.08% | 12.18 | 12.65 | 145474 | 17946.73 | 2.53% |
| 2026-01-23 | 12.42 | 12.66 | 0.25 | 2.01% | 12.38 | 12.69 | 134175 | 16852.42 | 2.33% |
| 2026-01-22 | 12.36 | 12.41 | 0.09 | 0.73% | 12.30 | 12.44 | 94671 | 11707.97 | 1.65% |
| 2026-01-21 | 12.36 | 12.32 | -0.05 | -0.40% | 12.15 | 12.39 | 97598 | 11994.34 | 1.70% |
| 2026-01-20 | 12.53 | 12.37 | -0.19 | -1.51% | 12.25 | 12.54 | 119900 | 14821.49 | 2.09% |
| 2026-01-19 | 12.43 | 12.56 | 0.15 | 1.21% | 12.36 | 12.59 | 103014 | 12866.71 | 1.79% |
| 2026-01-16 | 12.49 | 12.41 | -0.05 | -0.40% | 12.35 | 12.54 | 123109 | 15305.15 | 2.14% |
| 2026-01-15 | 12.92 | 12.46 | -0.44 | -3.41% | 12.37 | 12.93 | 215860 | 27125.64 | 3.76% |
| 2026-01-14 | 12.85 | 12.90 | 0.03 | 0.23% | 12.71 | 13.14 | 210709 | 27230.81 | 3.67% |
| 2026-01-13 | 13.42 | 12.87 | -0.61 | -4.53% | 12.85 | 13.45 | 309180 | 40618.30 | 5.38% |
| 2026-01-12 | 13.63 | 13.48 | -0.21 | -1.53% | 13.42 | 13.68 | 339631 | 45915.64 | 5.91% |
| 2026-01-09 | 13.49 | 13.69 | 0.20 | 1.48% | 13.32 | 13.83 | 368732 | 50009.30 | 6.42% |
| 2026-01-08 | 13.40 | 13.49 | -0.07 | -0.52% | 13.30 | 13.71 | 300929 | 40463.56 | 5.24% |
| 2026-01-07 | 13.26 | 13.56 | 0.21 | 1.57% | 13.13 | 13.76 | 316626 | 42635.30 | 5.51% |
| 2026-01-06 | 13.05 | 13.35 | 0.22 | 1.68% | 13.01 | 13.52 | 326759 | 43445.67 | 5.69% |
| 2026-01-05 | 13.11 | 13.13 | 0.02 | 0.15% | 13.02 | 13.23 | 232766 | 30559.71 | 4.05% |
| 2025-12-31 | 13.74 | 13.11 | -0.67 | -4.86% | 13.11 | 13.76 | 324507 | 43147.03 | 5.65% |
| 2025-12-30 | 13.75 | 13.78 | -0.22 | -1.57% | 13.54 | 14.18 | 339232 | 46944.38 | 5.90% |
| 2025-12-29 | 14.62 | 14.00 | -0.80 | -5.41% | 14.00 | 14.69 | 414234 | 58730.84 | 7.21% |
| 2025-12-26 | 14.80 | 14.80 | -0.11 | -0.74% | 14.25 | 15.14 | 583443 | 85219.62 | 10.15% |
| 2025-12-25 | 15.13 | 14.91 | -0.55 | -3.56% | 14.80 | 15.59 | 578507 | 87093.74 | 10.07% |
| 2025-12-24 | 14.80 | 15.46 | 0.11 | 0.72% | 14.58 | 15.81 | 654447 | 100420.43 | 11.39% |
| 2025-12-23 | 15.99 | 15.35 | -1.09 | -6.63% | 15.00 | 16.87 | 847308 | 132528.72 | 14.75% |
| 2025-12-22 | 18.00 | 16.44 | -0.54 | -3.18% | 16.00 | 18.68 | 1202202 | 209071.69 | 20.92% |
| 2025-12-19 | 16.00 | 16.98 | 1.54 | 9.97% | 16.00 | 16.98 | 336313 | 55951.74 | 5.85% |
| 2025-12-18 | 14.30 | 15.44 | 1.40 | 9.97% | 13.67 | 15.44 | 850776 | 127332.95 | 14.81% |
| 2025-12-17 | 15.02 | 14.04 | -0.99 | -6.59% | 13.86 | 15.09 | 844168 | 120637.70 | 14.69% |
| 2025-12-16 | 13.44 | 15.03 | 1.37 | 10.03% | 13.38 | 15.03 | 407080 | 60195.84 | 7.08% |
| 2025-12-15 | 15.04 | 13.66 | -1.37 | -9.12% | 13.60 | 15.48 | 963198 | 136983.98 | 16.76% |
| 2025-12-12 | 13.70 | 15.03 | 1.37 | 10.03% | 13.33 | 15.03 | 857388 | 126573.34 | 14.92% |
| 2025-12-11 | 14.15 | 13.66 | -0.75 | -5.20% | 13.28 | 14.24 | 533007 | 72280.44 | 9.28% |
| 2025-12-10 | 15.39 | 14.41 | -0.49 | -3.29% | 14.31 | 16.29 | 820957 | 125176.38 | 14.29% |
| 2025-12-09 | 14.00 | 14.90 | 0.98 | 7.04% | 13.00 | 15.31 | 870478 | 125006.55 | 15.15% |
| 2025-12-08 | 13.67 | 13.92 | 0.52 | 3.88% | 13.44 | 14.50 | 579593 | 80618.98 | 10.09% |
| 2025-12-05 | 12.70 | 13.40 | 0.03 | 0.22% | 12.39 | 13.83 | 489792 | 64500.33 | 8.52% |
| 2025-12-04 | 14.42 | 13.37 | -1.48 | -9.97% | 13.37 | 14.85 | 552138 | 78032.87 | 9.61% |
| 2025-12-03 | 13.69 | 14.85 | 0.73 | 5.17% | 13.46 | 15.29 | 670533 | 97269.16 | 11.67% |
| 2025-12-02 | 13.40 | 14.12 | 0.62 | 4.59% | 13.05 | 14.79 | 711692 | 99430.45 | 12.39% |
| 2025-12-01 | 13.17 | 13.50 | 0.08 | 0.60% | 12.90 | 13.84 | 485256 | 64512.93 | 8.44% |
| 2025-11-28 | 12.78 | 13.42 | 0.54 | 4.19% | 12.70 | 13.53 | 578686 | 76007.76 | 10.07% |
| 2025-11-27 | 12.88 | 12.88 | -0.22 | -1.68% | 12.55 | 13.07 | 536233 | 68275.27 | 9.33% |
| 2025-11-26 | 12.87 | 13.10 | -1.20 | -8.39% | 12.87 | 13.98 | 676096 | 88932.63 | 11.77% |
| 2025-11-25 | 15.30 | 14.30 | -0.61 | -4.09% | 14.30 | 15.66 | 825073 | 123246.71 | 14.36% |
| 2025-11-24 | 14.91 | 14.91 | -1.66 | -10.02% | 14.91 | 14.91 | 202952 | 30260.14 | 3.53% |
九牧王(601566)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
