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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 48.31 | 48.41 | 47.12 | 47.33 | -2.01% | 27.43 | 1.51% |
| 2026-01-15 | 48.48 | 48.73 | 48.18 | 48.30 | -0.21% | 17.39 | 0.94% |
| 2026-01-14 | 48.19 | 48.69 | 47.90 | 48.40 | +0.46% | 20.67 | 1.12% |
| 2026-01-13 | 49.45 | 49.52 | 48.10 | 48.18 | -2.37% | 24.32 | 1.31% |
| 2026-01-12 | 49.76 | 49.79 | 48.80 | 49.35 | -0.82% | 17.60 | 0.94% |
| 2026-01-09 | 50.10 | 50.52 | 49.58 | 49.76 | -0.80% | 17.25 | 0.91% |
| 2026-01-08 | 51.28 | 51.32 | 50.06 | 50.16 | -1.26% | 13.08 | 0.68% |
| 2026-01-07 | 51.19 | 51.85 | 50.68 | 50.80 | -1.13% | 18.36 | 0.94% |
| 2026-01-06 | 49.83 | 51.45 | 49.49 | 51.38 | +2.55% | 22.07 | 1.14% |
| 2026-01-05 | 50.60 | 50.72 | 49.78 | 50.10 | -0.95% | 14.99 | 0.79% |
| 2025-12-31 | 50.50 | 50.77 | 50.02 | 50.58 | -0.61% | 13.42 | 0.70% |
| 2025-12-30 | 50.00 | 51.35 | 49.93 | 50.89 | +1.98% | 23.40 | 1.21% |
| 2025-12-29 | 48.10 | 50.59 | 48.10 | 49.90 | +4.07% | 33.39 | 1.76% |
| 2025-12-26 | 47.80 | 48.08 | 47.59 | 47.95 | 0.00% | 11.10 | 0.61% |
| 2025-12-25 | 47.90 | 48.11 | 47.72 | 47.95 | -0.35% | 11.51 | 0.63% |
| 2025-12-24 | 49.17 | 49.27 | 47.60 | 48.12 | -2.47% | 20.24 | 1.10% |
| 2025-12-23 | 49.55 | 49.80 | 49.22 | 49.34 | -0.50% | 9.75 | 0.52% |
| 2025-12-22 | 49.50 | 49.86 | 48.72 | 49.59 | +0.81% | 17.71 | 0.94% |
| 2025-12-19 | 49.40 | 50.20 | 49.05 | 49.19 | -0.59% | 17.99 | 0.95% |
| 2025-12-18 | 49.18 | 50.14 | 48.99 | 49.48 | -0.22% | 11.17 | 0.59% |