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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 57.78 | 57.84 | 55.35 | 56.36 | -2.42% | 36.10 | 1.66% |
| 2025-09-15 | 56.51 | 58.65 | 56.14 | 57.75 | +2.14% | 41.00 | 1.83% |
| 2025-09-12 | 56.41 | 57.45 | 56.11 | 56.55 | +0.16% | 32.51 | 1.48% |
| 2025-09-11 | 54.00 | 57.48 | 53.98 | 56.46 | +5.61% | 53.59 | 2.45% |
| 2025-09-10 | 53.26 | 54.01 | 52.20 | 53.46 | -0.33% | 18.52 | 0.90% |
| 2025-09-09 | 54.68 | 54.91 | 53.20 | 53.64 | -1.92% | 24.76 | 1.18% |
| 2025-09-08 | 53.56 | 55.33 | 53.56 | 54.69 | +3.63% | 31.88 | 1.50% |
| 2025-09-05 | 51.98 | 52.77 | 51.12 | 52.77 | +1.65% | 17.11 | 0.85% |
| 2025-09-04 | 52.92 | 53.20 | 51.15 | 51.92 | -1.88% | 25.49 | 1.27% |
| 2025-09-03 | 53.80 | 54.89 | 52.67 | 52.91 | -1.66% | 19.45 | 0.94% |
| 2025-09-02 | 53.61 | 55.48 | 53.56 | 53.80 | -0.09% | 31.36 | 1.48% |
| 2025-09-01 | 54.28 | 54.52 | 53.05 | 53.85 | -0.29% | 22.12 | 1.06% |
| 2025-08-29 | 53.56 | 54.54 | 53.36 | 54.01 | +0.84% | 22.40 | 1.07% |
| 2025-08-28 | 53.36 | 53.85 | 52.58 | 53.56 | 0.00% | 30.88 | 1.50% |
| 2025-08-27 | 53.76 | 55.02 | 53.48 | 53.56 | -1.02% | 36.21 | 1.73% |
| 2025-08-26 | 50.40 | 55.26 | 50.03 | 54.11 | +7.16% | 62.14 | 3.00% |
| 2025-08-25 | 49.50 | 50.56 | 49.23 | 50.49 | +2.05% | 30.62 | 1.58% |
| 2025-08-22 | 49.61 | 49.86 | 48.72 | 49.48 | +0.28% | 28.52 | 1.49% |
| 2025-08-21 | 48.77 | 50.87 | 47.52 | 49.34 | +5.71% | 57.64 | 3.02% |
| 2025-08-20 | 46.09 | 46.84 | 45.44 | 46.68 | +1.69% | 19.30 | 1.08% |