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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 49.46 | 49.78 | 48.47 | 48.70 | -1.54% | 17.86 | 0.96% |
| 2025-10-21 | 49.48 | 50.02 | 49.18 | 49.46 | -0.04% | 15.18 | 0.80% |
| 2025-10-20 | 50.60 | 50.80 | 49.22 | 49.48 | -2.25% | 19.69 | 1.04% |
| 2025-10-17 | 51.10 | 51.48 | 50.38 | 50.62 | -1.38% | 16.36 | 0.84% |
| 2025-10-16 | 52.68 | 52.69 | 51.33 | 51.33 | -1.95% | 16.47 | 0.83% |
| 2025-10-15 | 52.68 | 53.07 | 51.62 | 52.35 | -0.80% | 18.71 | 0.92% |
| 2025-10-14 | 52.28 | 53.46 | 51.97 | 52.77 | +1.13% | 31.69 | 1.55% |
| 2025-10-13 | 51.37 | 53.24 | 51.37 | 52.18 | -0.23% | 27.32 | 1.35% |
| 2025-10-10 | 51.86 | 53.16 | 51.44 | 52.30 | +0.70% | 29.30 | 1.44% |
| 2025-10-09 | 51.04 | 51.99 | 49.73 | 51.94 | -0.28% | 32.48 | 1.65% |
| 2025-09-30 | 51.97 | 52.42 | 51.06 | 52.08 | 0.00% | 20.88 | 1.04% |
| 2025-09-29 | 50.91 | 52.23 | 50.19 | 52.08 | +1.01% | 25.78 | 1.30% |
| 2025-09-26 | 51.82 | 52.33 | 51.40 | 51.56 | -0.70% | 18.51 | 0.92% |
| 2025-09-25 | 53.04 | 53.26 | 51.48 | 51.93 | -2.08% | 21.70 | 1.08% |
| 2025-09-24 | 52.18 | 53.31 | 51.90 | 53.03 | +1.39% | 19.82 | 0.97% |
| 2025-09-23 | 52.18 | 53.31 | 51.81 | 52.30 | -0.63% | 20.91 | 1.03% |
| 2025-09-22 | 52.91 | 52.91 | 51.64 | 52.63 | -1.51% | 22.19 | 1.10% |
| 2025-09-19 | 53.36 | 54.00 | 52.80 | 53.44 | -0.68% | 23.92 | 1.16% |
| 2025-09-18 | 55.23 | 55.52 | 53.31 | 53.80 | -2.56% | 27.72 | 1.31% |
| 2025-09-17 | 56.37 | 56.59 | 54.65 | 55.22 | -2.02% | 30.76 | 1.44% |