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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 49.75 | 49.88 | 48.30 | 49.59 | +1.08% | 13.42 | 0.72% |
| 2025-12-16 | 49.26 | 49.59 | 48.76 | 49.06 | -0.39% | 8.39 | 0.45% |
| 2025-12-15 | 48.75 | 49.90 | 48.62 | 49.25 | +0.96% | 14.58 | 0.77% |
| 2025-12-12 | 47.35 | 48.96 | 47.12 | 48.78 | +3.04% | 20.59 | 1.12% |
| 2025-12-11 | 47.88 | 47.90 | 46.88 | 47.34 | -1.35% | 16.57 | 0.92% |
| 2025-12-10 | 47.80 | 48.07 | 47.35 | 47.99 | -0.02% | 9.17 | 0.50% |
| 2025-12-09 | 48.48 | 49.11 | 47.88 | 48.00 | -0.79% | 13.17 | 0.72% |
| 2025-12-08 | 48.77 | 48.88 | 48.10 | 48.38 | -0.92% | 13.10 | 0.71% |
| 2025-12-05 | 48.87 | 49.29 | 48.62 | 48.83 | -0.27% | 8.65 | 0.46% |
| 2025-12-04 | 48.70 | 49.34 | 48.70 | 48.96 | +0.33% | 7.39 | 0.39% |
| 2025-12-03 | 49.00 | 49.29 | 48.64 | 48.80 | -0.67% | 9.36 | 0.50% |
| 2025-12-02 | 49.55 | 49.82 | 49.06 | 49.13 | -1.15% | 8.68 | 0.46% |
| 2025-12-01 | 50.96 | 50.98 | 49.37 | 49.70 | -2.07% | 18.48 | 0.97% |
| 2025-11-28 | 50.01 | 50.80 | 49.78 | 50.75 | +1.70% | 14.17 | 0.74% |
| 2025-11-27 | 49.71 | 50.50 | 49.20 | 49.90 | +0.60% | 11.50 | 0.60% |
| 2025-11-26 | 50.00 | 50.88 | 49.52 | 49.60 | -0.46% | 12.42 | 0.65% |
| 2025-11-25 | 49.21 | 50.60 | 48.71 | 49.83 | +0.75% | 21.66 | 1.14% |
| 2025-11-24 | 49.34 | 50.81 | 48.97 | 49.46 | +3.28% | 24.30 | 1.28% |
| 2025-11-21 | 48.00 | 48.97 | 47.84 | 47.89 | -0.68% | 14.64 | 0.80% |
| 2025-11-20 | 48.45 | 48.90 | 48.11 | 48.22 | -0.47% | 8.24 | 0.45% |