牧原股份 sz.002714
38.84
-1.65%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 39.80 | 39.94 | 38.65 | 38.84 | -1.65% | 17.60 | 1.19% |
| 2026-05-21 | 39.77 | 40.66 | 39.40 | 39.49 | -0.13% | 15.44 | 1.01% |
| 2026-05-20 | 39.99 | 40.36 | 39.44 | 39.54 | -1.89% | 14.56 | 0.97% |
| 2026-05-19 | 40.88 | 41.05 | 39.58 | 40.30 | -0.32% | 17.51 | 1.15% |
| 2026-05-18 | 42.30 | 42.33 | 40.23 | 40.43 | -4.87% | 30.42 | 1.96% |
| 2026-05-15 | 42.67 | 43.13 | 41.70 | 42.50 | -0.30% | 19.19 | 1.19% |
| 2026-05-14 | 42.50 | 43.57 | 42.46 | 42.63 | +0.59% | 25.37 | 1.55% |
| 2026-05-13 | 42.79 | 43.08 | 42.30 | 42.38 | -1.28% | 16.51 | 1.02% |
| 2026-05-12 | 44.30 | 44.31 | 42.81 | 42.93 | -3.14% | 23.59 | 1.44% |
| 2026-05-11 | 43.85 | 45.10 | 43.20 | 44.32 | +1.86% | 28.56 | 1.69% |
| 2026-05-08 | 44.25 | 44.57 | 43.41 | 43.51 | -1.27% | 13.89 | 0.83% |
| 2026-05-07 | 44.48 | 44.61 | 43.71 | 44.07 | -1.28% | 18.01 | 1.08% |
| 2026-05-06 | 44.39 | 44.75 | 44.00 | 44.64 | -0.13% | 21.39 | 1.27% |
| 2026-04-30 | 44.00 | 45.38 | 43.81 | 44.70 | +0.18% | 19.41 | 1.14% |
| 2026-04-29 | 43.44 | 45.39 | 43.39 | 44.62 | +3.05% | 30.83 | 1.83% |
| 2026-04-28 | 42.27 | 43.49 | 42.12 | 43.30 | +2.46% | 19.45 | 1.20% |
| 2026-04-27 | 43.01 | 43.05 | 42.18 | 42.26 | -2.04% | 17.38 | 1.08% |
| 2026-04-24 | 43.48 | 43.50 | 42.88 | 43.14 | -0.80% | 13.10 | 0.80% |
| 2026-04-23 | 44.40 | 44.64 | 43.21 | 43.49 | -2.75% | 21.08 | 1.27% |
| 2026-04-22 | 45.46 | 46.45 | 44.44 | 44.72 | -1.67% | 24.87 | 1.45% |