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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 40.58 | 40.94 | 40.03 | 40.55 | +0.34% | 10.45 | 0.66% |
| 2025-06-23 | 40.73 | 41.53 | 40.24 | 40.41 | -0.36% | 9.87 | 0.62% |
| 2025-06-20 | 41.10 | 41.40 | 40.56 | 40.56 | -1.11% | 11.96 | 0.74% |
| 2025-06-19 | 41.30 | 41.60 | 40.68 | 41.02 | -0.45% | 8.71 | 0.54% |
| 2025-06-18 | 41.67 | 41.96 | 41.15 | 41.20 | -1.28% | 8.27 | 0.51% |
| 2025-06-17 | 41.69 | 42.10 | 41.53 | 41.73 | +0.19% | 7.68 | 0.47% |
| 2025-06-16 | 42.29 | 42.29 | 41.61 | 41.66 | -1.87% | 14.54 | 0.88% |
| 2025-06-13 | 42.30 | 42.76 | 41.84 | 42.45 | 0.00% | 16.39 | 0.99% |
| 2025-06-12 | 42.66 | 42.93 | 42.22 | 42.45 | -1.35% | 12.97 | 0.78% |
| 2025-06-11 | 41.19 | 43.23 | 41.06 | 43.03 | +4.79% | 33.47 | 2.00% |
| 2025-06-10 | 41.50 | 41.74 | 40.76 | 41.06 | -1.12% | 12.54 | 0.77% |
| 2025-06-09 | 39.89 | 41.67 | 39.74 | 41.53 | +4.11% | 26.48 | 1.63% |
| 2025-06-06 | 39.76 | 40.18 | 39.46 | 39.89 | +0.83% | 11.21 | 0.71% |
| 2025-06-05 | 40.34 | 40.47 | 39.48 | 39.56 | -2.28% | 11.21 | 0.72% |
| 2025-06-04 | 40.15 | 40.49 | 39.64 | 40.48 | +0.51% | 19.53 | 1.24% |
| 2025-06-03 | 38.84 | 40.51 | 38.81 | 40.28 | +2.72% | 26.24 | 1.67% |
| 2025-05-30 | 37.66 | 39.43 | 37.61 | 39.21 | +4.60% | 33.05 | 2.16% |
| 2025-05-29 | 37.18 | 37.52 | 37.00 | 37.49 | +0.68% | 7.53 | 0.51% |
| 2025-05-28 | 37.59 | 37.76 | 37.20 | 37.23 | -1.01% | 7.61 | 0.52% |
| 2025-05-27 | 38.11 | 38.42 | 37.61 | 37.61 | -1.50% | 7.82 | 0.52% |