牧原股份 (002714) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	39.56	39.07	-0.75	-1.88%	39.03	39.92	368900	144956	1.12%
2026-08-20	38.83	39.82	0.98	2.52%	38.77	39.90	509422	200825	1.55%
2026-08-19	40.12	38.84	-1.09	-2.73%	38.80	40.18	504629	197955	1.54%
2026-08-18	39.35	39.93	0.64	1.63%	39.29	40.14	594923	237062	1.81%
2026-08-17	39.60	39.29	0.00	0.00%	38.91	40.04	449775	176848	1.37%
2026-08-14	40.00	39.29	-0.86	-2.14%	39.03	40.10	441048	173883	1.34%
2026-08-13	39.95	40.15	0.22	0.55%	39.57	40.36	385346	154125	1.17%
2026-08-12	40.00	39.93	-0.18	-0.45%	39.82	40.44	370196	148193	1.13%
2026-08-11	40.26	40.11	-0.13	-0.32%	40.00	40.79	498983	201113	1.52%
2026-08-10	38.84	40.24	1.77	4.60%	38.80	40.30	909878	363310	2.77%
2026-08-07	38.20	38.47	0.10	0.26%	37.92	38.90	470812	181313	1.44%
2026-08-06	38.40	38.37	0.01	0.03%	37.80	38.60	411074	156811	1.25%
2026-08-05	37.64	38.36	0.34	0.89%	37.63	38.67	508767	194439	1.55%
2026-08-04	38.90	38.02	-0.91	-2.34%	37.88	38.92	648053	246979	1.98%
2026-08-03	39.20	38.93	-0.33	-0.84%	38.83	39.90	566758	222999	1.73%
2026-07-31	39.00	39.26	-0.66	-1.65%	38.75	39.33	678989	265097	2.07%
2026-07-30	38.78	39.92	1.04	2.67%	38.56	40.30	793583	315152	2.42%
2026-07-29	39.30	38.88	-0.42	-1.07%	38.61	39.85	536829	209539	1.64%
2026-07-28	39.10	39.30	-0.03	-0.08%	38.86	39.54	408220	160100	1.24%
2026-07-27	38.67	39.33	0.65	1.68%	38.51	39.50	372637	145804	1.14%
2026-07-24	39.48	38.68	-1.02	-2.57%	38.61	40.00	408040	159132	1.24%
2026-07-23	38.96	39.70	0.26	0.66%	38.47	40.16	611602	240495	1.86%
2026-07-22	39.00	39.44	0.02	0.05%	38.61	40.05	647223	254162	1.97%
2026-07-21	40.02	39.42	-1.19	-2.93%	39.13	40.87	765844	304751	2.33%
2026-07-20	39.28	40.61	0.78	1.96%	38.42	40.84	832818	332730	2.54%
2026-07-17	40.91	39.83	-1.07	-2.62%	39.21	41.55	910828	366356	2.78%
2026-07-16	39.87	40.90	1.25	3.15%	39.67	41.27	979148	398254	2.98%
2026-07-15	37.71	39.65	1.57	4.12%	37.68	40.10	845419	333665	2.58%
2026-07-14	38.30	38.08	-0.47	-1.22%	37.52	38.36	553136	209944	1.69%
2026-07-13	37.45	38.55	0.41	1.07%	37.35	39.19	841823	323265	2.57%
2026-07-10	36.74	38.14	1.03	2.78%	36.01	38.46	862208	324487	2.63%
2026-07-09	36.95	37.11	0.31	0.84%	36.40	37.60	630356	233271	1.92%
2026-07-08	38.00	36.80	-1.69	-4.39%	36.79	38.34	722925	269604	2.20%
2026-07-07	38.50	38.49	-0.19	-0.49%	37.74	38.94	839641	321224	2.56%
2026-07-06	37.50	38.68	1.78	4.82%	37.31	38.99	1008463	387100	3.07%
2026-07-03	37.25	36.90	-0.45	-1.20%	36.28	38.06	743518	274551	2.27%
2026-07-02	36.64	37.35	0.37	1.00%	36.40	37.95	970327	359876	2.55%
2026-07-01	35.00	36.98	1.99	5.69%	34.52	38.12	1186982	436256	3.12%
2026-06-30	35.35	34.99	-1.00	-2.78%	34.70	35.93	816863	286606	2.15%
2026-06-29	33.60	35.99	2.43	7.24%	33.11	36.14	1393660	490125	3.67%
2026-06-26	33.03	33.56	1.20	3.71%	32.38	34.60	1048548	352169	2.76%
2026-06-25	32.20	32.36	-0.17	-0.52%	31.81	32.78	441740	142452	1.16%
2026-06-24	33.04	32.53	-0.49	-1.48%	32.35	33.20	389128	126795	1.02%
2026-06-23	34.18	33.02	-0.93	-2.74%	33.00	35.04	658904	224530	1.73%
2026-06-22	33.46	33.95	0.32	0.95%	32.99	34.19	541482	181319	1.42%
2026-06-18	34.76	33.63	-1.03	-2.97%	33.52	34.93	623145	211288	1.64%
2026-06-17	34.95	34.66	-0.39	-1.11%	34.19	35.00	384011	132338	1.01%
2026-06-16	35.06	35.05	-0.23	-0.65%	34.72	35.27	353606	123611	0.93%
2026-06-15	35.00	35.28	0.42	1.20%	34.61	35.63	455041	159939	1.20%
2026-06-12	34.22	34.86	0.70	2.05%	33.75	35.15	600765	207972	1.58%
2026-06-11	34.44	34.16	-0.27	-0.78%	33.88	34.67	363985	124134	0.96%
2026-06-10	33.95	34.43	0.20	0.58%	33.88	34.91	381830	131553	1.00%
2026-06-09	34.16	34.23	0.08	0.23%	33.78	34.35	323075	109990	0.85%
2026-06-08	34.83	34.15	-0.91	-2.60%	33.85	35.57	488860	168487	1.29%
2026-06-05	35.13	35.06	-0.07	-0.20%	34.85	35.63	391703	137827	1.03%
2026-06-04	36.19	35.13	-1.07	-2.96%	35.06	36.65	575119	204094	1.51%
2026-06-03	36.76	36.20	-0.56	-1.52%	35.80	36.82	538827	194523	1.42%
2026-06-02	37.82	36.76	-1.06	-2.80%	36.60	37.94	543703	200555	1.43%
2026-06-01	37.99	37.82	-0.25	-0.66%	37.25	38.34	387114	146859	1.02%
2026-05-29	37.06	38.07	1.02	2.75%	36.75	38.58	555510	210192	1.46%
2026-05-28	37.59	37.05	-0.71	-1.88%	36.75	37.73	413558	153501	1.09%
2026-05-27	38.21	37.76	-0.53	-1.38%	37.50	38.25	410502	155098	1.08%
2026-05-26	38.43	38.71	0.27	0.70%	38.09	38.86	359237	138391	0.95%
2026-05-25	38.80	38.44	-0.40	-1.03%	38.08	39.28	380326	146520	1.00%
2026-05-22	39.80	38.84	-0.65	-1.65%	38.65	39.94	452702	176036	1.19%
2026-05-21	39.77	39.49	-0.05	-0.13%	39.40	40.66	385355	154383	1.01%
2026-05-20	39.99	39.54	-0.76	-1.89%	39.44	40.36	367081	145590	0.97%
2026-05-19	40.88	40.30	-0.13	-0.32%	39.58	41.05	436406	175073	1.15%
2026-05-18	42.30	40.43	-2.07	-4.87%	40.23	42.33	744066	304224	1.96%
2026-05-15	42.67	42.50	-0.13	-0.30%	41.70	43.13	451388	191887	1.19%
2026-05-14	42.50	42.63	0.25	0.59%	42.46	43.57	589978	253728	1.55%