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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 45.58 | 46.56 | 45.56 | 45.90 | +0.82% | 17.98 | 1.01% |
| 2025-08-18 | 45.27 | 45.53 | 44.92 | 45.53 | +0.56% | 17.80 | 1.01% |
| 2025-08-15 | 45.47 | 45.73 | 44.97 | 45.27 | -0.86% | 18.39 | 1.05% |
| 2025-08-14 | 45.90 | 46.44 | 45.62 | 45.67 | -0.90% | 12.40 | 0.70% |
| 2025-08-13 | 46.26 | 46.56 | 45.40 | 46.08 | -0.28% | 15.10 | 0.85% |
| 2025-08-12 | 45.94 | 46.43 | 45.89 | 46.21 | +0.58% | 11.02 | 0.62% |
| 2025-08-11 | 46.40 | 46.40 | 45.50 | 45.94 | -0.43% | 12.40 | 0.70% |
| 2025-08-08 | 46.08 | 46.57 | 45.80 | 46.14 | +0.60% | 12.15 | 0.68% |
| 2025-08-07 | 45.97 | 46.55 | 45.53 | 45.86 | -0.21% | 9.96 | 0.56% |
| 2025-08-06 | 45.44 | 46.29 | 45.30 | 45.96 | +1.10% | 14.55 | 0.82% |
| 2025-08-05 | 45.39 | 45.65 | 45.09 | 45.46 | +0.76% | 12.29 | 0.70% |
| 2025-08-04 | 45.01 | 45.37 | 44.85 | 45.12 | +0.22% | 10.42 | 0.60% |
| 2025-08-01 | 45.61 | 45.79 | 44.91 | 45.02 | -1.19% | 13.76 | 0.78% |
| 2025-07-31 | 45.97 | 46.18 | 45.30 | 45.56 | -1.93% | 18.39 | 1.04% |
| 2025-07-30 | 46.46 | 47.47 | 46.08 | 46.45 | -0.02% | 19.83 | 1.10% |
| 2025-07-29 | 47.27 | 47.49 | 46.29 | 46.46 | -2.19% | 20.68 | 1.14% |
| 2025-07-28 | 47.56 | 48.15 | 47.22 | 47.51 | -0.49% | 17.05 | 0.92% |
| 2025-07-25 | 47.50 | 48.35 | 47.46 | 47.74 | +0.64% | 19.63 | 1.06% |
| 2025-07-24 | 47.66 | 47.73 | 47.09 | 47.44 | -1.67% | 21.65 | 1.18% |
| 2025-07-23 | 48.72 | 49.22 | 47.87 | 48.24 | +1.38% | 39.79 | 2.12% |