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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 38.30 | 38.46 | 37.97 | 38.18 | -0.33% | 6.83 | 0.46% |
| 2025-05-23 | 38.59 | 38.95 | 38.30 | 38.31 | -0.88% | 7.70 | 0.51% |
| 2025-05-22 | 38.80 | 38.88 | 38.42 | 38.65 | -0.33% | 5.83 | 0.38% |
| 2025-05-21 | 38.35 | 39.11 | 38.31 | 38.78 | +1.11% | 13.51 | 0.89% |
| 2025-05-20 | 38.04 | 38.53 | 37.90 | 38.35 | +0.82% | 7.82 | 0.52% |
| 2025-05-19 | 37.96 | 38.20 | 37.90 | 38.04 | -0.05% | 6.15 | 0.41% |
| 2025-05-16 | 38.49 | 38.59 | 37.96 | 38.06 | -1.23% | 8.35 | 0.56% |
| 2025-05-15 | 38.54 | 38.82 | 38.48 | 38.53 | -0.58% | 9.19 | 0.60% |
| 2025-05-14 | 38.15 | 38.80 | 37.96 | 38.76 | +1.60% | 13.79 | 0.91% |
| 2025-05-13 | 38.11 | 38.24 | 37.90 | 38.15 | +0.25% | 8.76 | 0.59% |
| 2025-05-12 | 38.25 | 38.26 | 37.85 | 38.05 | -0.46% | 10.07 | 0.67% |
| 2025-05-09 | 38.49 | 38.61 | 38.18 | 38.22 | -0.71% | 8.29 | 0.55% |
| 2025-05-08 | 38.57 | 38.93 | 38.42 | 38.49 | -0.08% | 10.94 | 0.72% |
| 2025-05-07 | 38.72 | 38.76 | 38.38 | 38.52 | +0.03% | 10.04 | 0.66% |
| 2025-05-06 | 38.48 | 38.69 | 38.31 | 38.51 | +0.13% | 10.41 | 0.69% |