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
2025-09-15	57.50	58.77	1.23	2.14%	57.13	59.68	698123	410040	1.83%
2025-09-12	57.40	57.54	0.09	0.16%	57.10	58.46	562952	325066	1.48%
2025-09-11	54.95	57.45	3.05	5.61%	54.93	58.49	932018	535903	2.45%
2025-09-10	54.20	54.40	-0.18	-0.33%	53.12	54.96	342542	185194	0.90%
2025-09-09	55.64	54.58	-1.07	-1.92%	54.13	55.87	450244	247638	1.18%
2025-09-08	54.50	55.65	1.95	3.63%	54.50	56.30	573410	318802	1.50%
2025-09-05	52.89	53.70	0.87	1.65%	52.02	53.70	323013	171121	0.85%
2025-09-04	53.85	52.83	-1.01	-1.88%	52.05	54.14	482179	254941	1.27%
2025-09-03	54.75	53.84	-0.91	-1.66%	53.60	55.85	358671	194493	0.94%
2025-09-02	54.55	54.75	-0.05	-0.09%	54.50	56.45	565159	313607	1.48%
2025-09-01	55.23	54.80	-0.16	-0.29%	53.98	55.48	405047	221218	1.06%
2025-08-29	54.50	54.96	0.46	0.84%	54.30	55.50	408050	223959	1.07%
2025-08-28	54.30	54.50	0.00	0.00%	53.50	54.80	570731	308803	1.50%
2025-08-27	54.70	54.50	-0.56	-1.02%	54.42	55.99	657697	362093	1.73%
2025-08-26	51.29	55.06	3.68	7.16%	50.91	56.23	1143279	621395	3.00%
2025-08-25	50.37	51.38	1.03	2.05%	50.10	51.45	602646	306205	1.58%
2025-08-22	50.48	50.35	0.14	0.28%	49.58	50.74	569572	285209	1.49%
2025-08-21	49.63	50.21	2.71	5.71%	48.36	51.76	1151209	576366	3.02%
2025-08-20	46.90	47.50	0.79	1.69%	46.24	47.66	409712	193027	1.08%
2025-08-19	46.38	46.71	0.38	0.82%	46.36	47.38	383484	179821	1.01%
2025-08-18	46.07	46.33	0.26	0.56%	45.71	46.33	386580	177967	1.01%
2025-08-15	46.27	46.07	-0.40	-0.86%	45.76	46.53	399077	183946	1.05%
2025-08-14	46.71	46.47	-0.42	-0.90%	46.42	47.26	264906	124006	0.70%
2025-08-13	47.07	46.89	-0.13	-0.28%	46.20	47.38	323760	151031	0.85%
2025-08-12	46.75	47.02	0.27	0.58%	46.70	47.25	234410	110211	0.62%
2025-08-11	47.22	46.75	-0.20	-0.43%	46.30	47.22	265524	124032	0.70%
2025-08-08	46.89	46.95	0.28	0.60%	46.60	47.39	258517	121465	0.68%
2025-08-07	46.78	46.67	-0.10	-0.21%	46.33	47.37	213225	99584	0.56%
2025-08-06	46.24	46.77	0.51	1.10%	46.10	47.10	311995	145503	0.82%
2025-08-05	46.19	46.26	0.35	0.76%	45.88	46.45	265787	122939	0.70%
2025-08-04	45.80	45.91	0.10	0.22%	45.64	46.17	226824	104161	0.60%
2025-08-01	46.41	45.81	-0.55	-1.19%	45.70	46.59	298470	137636	0.78%
2025-07-31	46.78	46.36	-0.91	-1.93%	46.10	46.99	395410	183926	1.04%
2025-07-30	47.28	47.27	-0.01	-0.02%	46.89	48.30	417541	198318	1.10%
2025-07-29	48.10	47.28	-1.06	-2.19%	47.10	48.32	436220	206846	1.14%
2025-07-28	48.40	48.34	-0.24	-0.49%	48.05	49.00	352143	170517	0.92%
2025-07-25	48.33	48.58	0.31	0.64%	48.29	49.20	403598	196317	1.06%
2025-07-24	48.50	48.27	-0.82	-1.67%	47.92	48.57	449092	216495	1.18%
2025-07-23	49.58	49.09	0.67	1.38%	48.71	50.08	808088	397884	2.12%
2025-07-22	47.28	48.42	1.09	2.30%	47.02	48.49	499762	239233	1.31%
2025-07-21	46.17	47.33	1.29	2.80%	46.13	47.50	526338	246950	1.38%
2025-07-18	45.33	46.04	0.76	1.68%	45.23	46.51	335233	154318	0.88%
2025-07-17	45.14	45.28	0.14	0.31%	45.14	46.22	241657	109934	0.63%
2025-07-16	44.78	45.14	0.25	0.56%	44.48	45.18	274436	123078	0.72%
2025-07-15	45.63	44.89	-0.62	-1.36%	44.70	45.76	378131	170519	0.99%
2025-07-14	45.70	45.51	-0.18	-0.39%	45.25	45.95	340337	155112	0.89%
2025-07-11	45.86	45.69	0.38	0.84%	45.48	46.86	496021	228453	1.30%
2025-07-10	46.00	45.31	0.21	0.47%	44.70	46.02	604000	273593	1.59%
2025-07-09	43.65	45.10	1.43	3.27%	43.63	45.60	687988	309735	1.81%
2025-07-08	43.45	43.67	0.23	0.53%	42.99	43.84	319986	138883	0.84%
2025-07-07	43.60	43.44	-0.29	-0.66%	43.26	43.85	202080	88034	0.53%
2025-07-04	43.18	43.73	0.35	0.81%	42.97	43.85	331842	144504	0.87%
2025-07-03	42.81	43.38	0.81	1.90%	42.40	43.58	410012	176829	1.08%
2025-07-02	42.00	42.57	0.58	1.38%	41.90	42.63	327669	138586	0.86%
2025-07-01	42.02	41.99	-0.02	-0.05%	41.66	42.30	185094	77678	0.49%
2025-06-30	41.81	42.01	0.34	0.82%	41.58	42.21	203273	85106	0.53%
2025-06-27	41.79	41.67	-0.13	-0.31%	41.51	42.08	176834	73957	0.46%
2025-06-26	41.55	41.80	0.33	0.80%	41.37	42.24	269036	112422	0.71%
2025-06-25	41.79	42.03	0.21	0.50%	41.36	42.09	282526	117862	0.74%
2025-06-24	41.85	41.82	0.14	0.34%	41.28	42.22	249770	104501	0.66%
2025-06-23	42.01	41.68	-0.15	-0.36%	41.50	42.83	236264	98691	0.62%
2025-06-20	42.39	41.83	-0.47	-1.11%	41.83	42.70	282520	119630	0.74%
2025-06-19	42.59	42.30	-0.19	-0.45%	41.95	42.90	205697	87120	0.54%
2025-06-18	42.98	42.49	-0.55	-1.28%	42.44	43.27	193772	82664	0.51%
2025-06-17	43.00	43.04	0.08	0.19%	42.83	43.42	178077	76835	0.47%
2025-06-16	43.61	42.96	-0.82	-1.87%	42.91	43.61	337008	145440	0.88%
2025-06-13	43.62	43.78	0.00	0.00%	43.15	44.10	376504	163889	0.99%
2025-06-12	44.00	43.78	-0.60	-1.35%	43.54	44.27	296077	129665	0.78%
2025-06-11	42.48	44.38	2.03	4.79%	42.35	44.58	760392	334692	2.00%
2025-06-10	42.80	42.35	-0.48	-1.12%	42.04	43.05	295213	125363	0.77%
2025-06-09	41.14	42.83	1.69	4.11%	40.98	42.97	622321	264750	1.63%