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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 45.34 | 46.16 | 45.13 | 45.48 | +0.35% | 14.20 | 0.82% |
| 2026-04-20 | 45.94 | 46.22 | 45.20 | 45.32 | -0.46% | 15.36 | 0.89% |
| 2026-04-17 | 46.16 | 46.23 | 45.34 | 45.53 | -1.96% | 17.82 | 1.03% |
| 2026-04-16 | 46.10 | 46.67 | 45.80 | 46.44 | +0.85% | 16.20 | 0.92% |
| 2026-04-15 | 45.76 | 46.38 | 45.20 | 46.05 | +0.59% | 23.00 | 1.32% |
| 2026-04-14 | 44.18 | 46.10 | 43.80 | 45.78 | +3.65% | 31.55 | 1.83% |
| 2026-04-13 | 43.00 | 44.50 | 42.65 | 44.17 | +2.70% | 22.44 | 1.34% |
| 2026-04-10 | 43.83 | 44.00 | 42.84 | 43.01 | -1.80% | 19.02 | 1.16% |
| 2026-04-09 | 43.93 | 44.10 | 43.50 | 43.80 | -1.22% | 10.14 | 0.61% |
| 2026-04-08 | 43.70 | 44.65 | 43.22 | 44.34 | +2.05% | 18.20 | 1.08% |
| 2026-04-07 | 42.92 | 44.86 | 42.40 | 43.45 | +1.28% | 20.85 | 1.26% |
| 2026-04-03 | 43.43 | 43.50 | 42.70 | 42.90 | -1.72% | 11.36 | 0.70% |
| 2026-04-02 | 42.21 | 44.48 | 42.16 | 43.65 | +3.44% | 25.23 | 1.52% |
| 2026-04-01 | 41.95 | 42.35 | 41.41 | 42.20 | +1.17% | 15.82 | 0.99% |
| 2026-03-31 | 43.13 | 43.35 | 41.23 | 41.71 | -3.52% | 27.63 | 1.73% |
| 2026-03-30 | 44.78 | 44.80 | 43.02 | 43.23 | -4.36% | 23.28 | 1.40% |
| 2026-03-27 | 43.73 | 45.49 | 43.56 | 45.20 | +2.73% | 15.98 | 0.93% |
| 2026-03-26 | 44.33 | 44.80 | 43.90 | 44.00 | -1.17% | 13.81 | 0.82% |
| 2026-03-25 | 43.12 | 44.88 | 43.02 | 44.52 | +2.34% | 20.31 | 1.20% |
| 2026-03-24 | 45.20 | 45.50 | 42.30 | 43.50 | -3.76% | 42.94 | 2.61% |