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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 48.50 | 48.57 | 44.76 | 45.20 | -8.59% | 42.57 | 2.43% |
| 2026-03-20 | 48.93 | 49.90 | 48.62 | 49.45 | +1.33% | 23.20 | 1.24% |
| 2026-03-19 | 49.51 | 49.79 | 48.56 | 48.80 | -1.79% | 17.32 | 0.93% |
| 2026-03-18 | 50.18 | 50.72 | 49.43 | 49.69 | -1.09% | 15.68 | 0.83% |
| 2026-03-17 | 49.51 | 51.48 | 49.20 | 50.24 | +1.01% | 26.41 | 1.37% |
| 2026-03-16 | 50.03 | 50.80 | 49.64 | 49.74 | -0.10% | 19.29 | 1.01% |
| 2026-03-13 | 50.50 | 50.75 | 49.57 | 49.79 | -1.58% | 18.84 | 0.99% |
| 2026-03-12 | 49.50 | 50.68 | 49.00 | 50.59 | +2.60% | 31.54 | 1.65% |
| 2026-03-11 | 48.34 | 49.78 | 48.22 | 49.31 | +2.03% | 23.32 | 1.25% |
| 2026-03-10 | 48.88 | 49.55 | 48.19 | 48.33 | -2.19% | 23.99 | 1.29% |
| 2026-03-09 | 49.60 | 50.76 | 49.21 | 49.41 | +0.14% | 41.84 | 2.20% |
| 2026-03-06 | 46.67 | 49.53 | 46.55 | 49.34 | +5.43% | 44.25 | 2.39% |
| 2026-03-05 | 47.13 | 47.18 | 46.18 | 46.80 | -0.70% | 15.09 | 0.85% |
| 2026-03-04 | 46.69 | 47.23 | 46.26 | 47.13 | +1.29% | 25.58 | 1.44% |
| 2026-03-03 | 46.70 | 47.50 | 46.46 | 46.53 | -0.60% | 21.10 | 1.18% |
| 2026-03-02 | 46.50 | 48.14 | 46.42 | 46.81 | -0.19% | 24.19 | 1.35% |
| 2026-02-27 | 45.15 | 47.06 | 45.15 | 46.90 | +3.92% | 33.45 | 1.89% |
| 2026-02-26 | 45.03 | 45.98 | 44.91 | 45.13 | +0.76% | 17.67 | 1.02% |
| 2026-02-25 | 44.51 | 45.09 | 44.41 | 44.79 | +0.52% | 12.71 | 0.74% |
| 2026-02-24 | 45.51 | 45.86 | 44.40 | 44.56 | -1.74% | 17.52 | 1.03% |