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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 45.24 | 46.08 | 45.02 | 45.35 | +0.24% | 13.62 | 0.78% |
| 2026-02-12 | 45.81 | 46.08 | 45.17 | 45.24 | -1.72% | 12.55 | 0.73% |
| 2026-02-11 | 45.88 | 46.17 | 45.35 | 46.03 | +0.24% | 13.09 | 0.75% |
| 2026-02-10 | 46.46 | 46.94 | 45.83 | 45.92 | -1.56% | 13.69 | 0.78% |
| 2026-02-09 | 46.16 | 47.29 | 46.08 | 46.65 | +0.52% | 15.62 | 0.88% |
| 2026-02-06 | 46.09 | 47.05 | 46.05 | 46.41 | -0.68% | 16.66 | 0.94% |
| 2026-02-05 | 46.84 | 47.49 | 46.40 | 46.73 | -0.28% | 19.51 | 1.09% |
| 2026-02-04 | 45.75 | 46.96 | 45.48 | 46.86 | +2.58% | 25.04 | 1.41% |
| 2026-02-03 | 45.01 | 45.71 | 44.65 | 45.68 | +1.29% | 16.91 | 0.98% |
| 2026-02-02 | 46.03 | 46.33 | 44.91 | 45.10 | -1.96% | 26.38 | 1.52% |
| 2026-01-30 | 46.10 | 47.79 | 45.88 | 46.00 | -0.71% | 42.89 | 2.40% |
| 2026-01-29 | 44.85 | 46.36 | 44.65 | 46.33 | +2.64% | 28.24 | 1.62% |
| 2026-01-28 | 44.88 | 45.33 | 44.20 | 45.14 | +0.24% | 27.51 | 1.62% |
| 2026-01-27 | 46.51 | 46.52 | 45.00 | 45.03 | -3.18% | 26.45 | 1.53% |
| 2026-01-26 | 46.00 | 46.88 | 45.52 | 46.51 | +1.09% | 27.37 | 1.55% |
| 2026-01-23 | 45.62 | 46.01 | 45.45 | 46.01 | +0.85% | 20.29 | 1.17% |
| 2026-01-22 | 46.23 | 46.55 | 45.49 | 45.62 | -1.40% | 23.03 | 1.32% |
| 2026-01-21 | 46.88 | 46.96 | 46.12 | 46.27 | -1.22% | 21.21 | 1.20% |
| 2026-01-20 | 47.23 | 47.41 | 46.75 | 46.84 | -0.72% | 18.65 | 1.04% |
| 2026-01-19 | 47.33 | 47.76 | 47.00 | 47.18 | -0.32% | 17.70 | 0.98% |