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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 46.46 | 47.65 | 46.21 | 47.58 | +2.30% | 23.92 | 1.31% |
| 2025-07-21 | 45.37 | 46.68 | 45.33 | 46.51 | +2.80% | 24.70 | 1.38% |
| 2025-07-18 | 44.55 | 45.71 | 44.45 | 45.24 | +1.68% | 15.43 | 0.88% |
| 2025-07-17 | 44.36 | 45.42 | 44.36 | 44.50 | +0.31% | 10.99 | 0.63% |
| 2025-07-16 | 44.01 | 44.40 | 43.71 | 44.36 | +0.56% | 12.31 | 0.72% |
| 2025-07-15 | 44.84 | 44.97 | 43.93 | 44.11 | -1.36% | 17.05 | 0.99% |
| 2025-07-14 | 44.91 | 45.16 | 44.47 | 44.72 | -0.39% | 15.51 | 0.89% |
| 2025-07-11 | 45.07 | 46.05 | 44.69 | 44.90 | +0.84% | 22.85 | 1.30% |
| 2025-07-10 | 45.21 | 45.23 | 43.93 | 44.53 | +0.47% | 27.36 | 1.59% |
| 2025-07-09 | 42.90 | 44.81 | 42.88 | 44.32 | +3.27% | 30.97 | 1.81% |
| 2025-07-08 | 42.70 | 43.08 | 42.25 | 42.92 | +0.53% | 13.89 | 0.84% |
| 2025-07-07 | 42.85 | 43.09 | 42.51 | 42.69 | -0.66% | 8.80 | 0.53% |
| 2025-07-04 | 42.43 | 43.09 | 42.23 | 42.97 | +0.81% | 14.45 | 0.87% |
| 2025-07-03 | 42.07 | 42.83 | 41.67 | 42.63 | +1.90% | 17.68 | 1.08% |
| 2025-07-02 | 41.27 | 41.89 | 41.18 | 41.83 | +1.38% | 13.86 | 0.86% |
| 2025-07-01 | 41.29 | 41.57 | 40.94 | 41.26 | -0.05% | 7.77 | 0.49% |
| 2025-06-30 | 41.09 | 41.48 | 40.86 | 41.28 | +0.82% | 8.51 | 0.53% |
| 2025-06-27 | 41.07 | 41.35 | 40.79 | 40.95 | -0.31% | 7.40 | 0.46% |
| 2025-06-26 | 40.83 | 41.51 | 40.66 | 41.08 | +0.80% | 11.24 | 0.71% |
| 2025-06-25 | 40.52 | 40.81 | 40.10 | 40.75 | +0.50% | 11.79 | 0.74% |