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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 48.60 | 48.72 | 48.07 | 48.45 | -0.31% | 7.69 | 0.42% |
| 2025-11-18 | 48.00 | 48.95 | 47.96 | 48.60 | +0.29% | 10.67 | 0.58% |
| 2025-11-17 | 49.60 | 49.65 | 47.63 | 48.46 | -2.83% | 21.52 | 1.17% |
| 2025-11-14 | 50.18 | 50.73 | 49.87 | 49.87 | -1.38% | 12.48 | 0.65% |
| 2025-11-13 | 50.10 | 50.68 | 49.65 | 50.57 | +0.86% | 14.31 | 0.75% |
| 2025-11-12 | 50.41 | 50.84 | 49.88 | 50.14 | -0.87% | 12.33 | 0.64% |
| 2025-11-11 | 51.65 | 51.65 | 50.46 | 50.58 | -2.11% | 18.98 | 0.98% |
| 2025-11-10 | 50.37 | 51.80 | 49.51 | 51.67 | +3.94% | 28.08 | 1.44% |
| 2025-11-07 | 49.31 | 50.29 | 49.14 | 49.71 | +0.93% | 14.23 | 0.75% |
| 2025-11-06 | 49.21 | 50.00 | 48.97 | 49.25 | -0.36% | 14.56 | 0.77% |
| 2025-11-05 | 49.05 | 49.88 | 48.77 | 49.43 | -0.14% | 11.93 | 0.63% |
| 2025-11-04 | 51.00 | 51.11 | 49.35 | 49.50 | -3.30% | 20.96 | 1.10% |
| 2025-11-03 | 50.35 | 51.94 | 50.35 | 51.19 | +1.77% | 25.27 | 1.29% |
| 2025-10-31 | 50.02 | 51.68 | 50.02 | 50.30 | +1.25% | 22.46 | 1.16% |
| 2025-10-30 | 50.50 | 50.55 | 49.41 | 49.68 | -1.43% | 14.79 | 0.78% |
| 2025-10-29 | 50.13 | 50.91 | 50.09 | 50.40 | -0.04% | 10.92 | 0.57% |
| 2025-10-28 | 50.24 | 50.98 | 50.00 | 50.42 | +0.34% | 13.77 | 0.72% |
| 2025-10-27 | 48.88 | 50.59 | 48.60 | 50.25 | +2.84% | 22.40 | 1.18% |
| 2025-10-24 | 49.02 | 49.64 | 48.45 | 48.86 | +0.31% | 14.44 | 0.77% |
| 2025-10-23 | 48.76 | 49.12 | 48.18 | 48.71 | +0.02% | 10.44 | 0.56% |