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
2026-05-07	44.48	44.07	-0.57	-1.28%	43.71	44.61	409198	180075	1.08%
2026-05-06	44.39	44.64	-0.06	-0.13%	44.00	44.75	481143	213895	1.27%
2026-04-30	44.00	44.70	0.08	0.18%	43.81	45.38	433248	194128	1.14%
2026-04-29	43.44	44.62	1.32	3.05%	43.39	45.39	694967	308344	1.83%
2026-04-28	42.27	43.30	1.04	2.46%	42.12	43.49	454680	194534	1.20%
2026-04-27	43.01	42.26	-0.88	-2.04%	42.18	43.05	409435	173823	1.08%
2026-04-24	43.48	43.14	-0.35	-0.80%	42.88	43.50	303929	130966	0.80%
2026-04-23	44.40	43.49	-1.23	-2.75%	43.21	44.64	482465	210801	1.27%
2026-04-22	45.46	44.72	-0.76	-1.67%	44.44	46.45	549529	248693	1.45%
2026-04-21	45.34	45.48	0.16	0.35%	45.13	46.16	311665	141984	0.82%
2026-04-20	45.94	45.32	-0.21	-0.46%	45.20	46.22	337323	153615	0.89%
2026-04-17	46.16	45.53	-0.91	-1.96%	45.34	46.23	389982	178187	1.03%
2026-04-16	46.10	46.44	0.39	0.85%	45.80	46.67	349934	162012	0.92%
2026-04-15	45.76	46.05	0.27	0.59%	45.20	46.38	501892	229995	1.32%
2026-04-14	44.18	45.78	1.61	3.65%	43.80	46.10	696446	315520	1.83%
2026-04-13	43.00	44.17	1.16	2.70%	42.65	44.50	510632	224390	1.34%
2026-04-10	43.83	43.01	-0.79	-1.80%	42.84	44.00	440105	190161	1.16%
2026-04-09	43.93	43.80	-0.54	-1.22%	43.50	44.10	231744	101401	0.61%
2026-04-08	43.70	44.34	0.89	2.05%	43.22	44.65	411184	182001	1.08%
2026-04-07	42.92	43.45	0.55	1.28%	42.40	44.86	477109	208547	1.26%
2026-04-03	43.43	42.90	-0.75	-1.72%	42.70	43.50	264134	113598	0.70%
2026-04-02	42.21	43.65	1.45	3.44%	42.16	44.48	577035	252251	1.52%
2026-04-01	41.95	42.20	0.49	1.17%	41.41	42.35	376857	158198	0.99%
2026-03-31	43.13	41.71	-1.52	-3.52%	41.23	43.35	657970	276279	1.73%
2026-03-30	44.78	43.23	-1.97	-4.36%	43.02	44.80	533007	232774	1.40%
2026-03-27	43.73	45.20	1.20	2.73%	43.56	45.49	354994	159774	0.93%
2026-03-26	44.33	44.00	-0.52	-1.17%	43.90	44.80	312479	138142	0.82%
2026-03-25	43.12	44.52	1.02	2.34%	43.02	44.88	458321	203069	1.20%
2026-03-24	45.20	43.50	-1.70	-3.76%	42.30	45.50	993382	429392	2.61%
2026-03-23	48.50	45.20	-4.25	-8.59%	44.76	48.57	926626	425726	2.43%
2026-03-20	48.93	49.45	0.65	1.33%	48.62	49.90	472356	231964	1.24%
2026-03-19	49.51	48.80	-0.89	-1.79%	48.56	49.79	353957	173238	0.93%
2026-03-18	50.18	49.69	-0.55	-1.09%	49.43	50.72	314884	156800	0.83%
2026-03-17	49.51	50.24	0.50	1.01%	49.20	51.48	520464	264084	1.37%
2026-03-16	50.03	49.74	-0.05	-0.10%	49.64	50.80	385143	192852	1.01%
2026-03-13	50.50	49.79	-0.80	-1.58%	49.57	50.75	376326	188356	0.99%
2026-03-12	49.50	50.59	1.28	2.60%	49.00	50.68	629146	315353	1.65%
2026-03-11	48.34	49.31	0.98	2.03%	48.22	49.78	475502	233233	1.25%
2026-03-10	48.88	48.33	-1.08	-2.19%	48.19	49.55	492950	239902	1.29%
2026-03-09	49.60	49.41	0.07	0.14%	49.21	50.76	838243	418404	2.20%
2026-03-06	46.67	49.34	2.54	5.43%	46.55	49.53	909998	442491	2.39%
2026-03-05	47.13	46.80	-0.33	-0.70%	46.18	47.18	323513	150916	0.85%
2026-03-04	46.69	47.13	0.60	1.29%	46.26	47.23	547247	255835	1.44%
2026-03-03	46.70	46.53	-0.28	-0.60%	46.46	47.50	449678	210966	1.18%
2026-03-02	46.50	46.81	-0.09	-0.19%	46.42	48.14	513369	241902	1.35%
2026-02-27	45.15	46.90	1.77	3.92%	45.15	47.06	718470	334512	1.89%
2026-02-26	45.03	45.13	0.34	0.76%	44.91	45.98	388725	176724	1.02%
2026-02-25	44.51	44.79	0.23	0.52%	44.41	45.09	283592	127097	0.74%
2026-02-24	45.51	44.56	-0.79	-1.74%	44.40	45.86	391376	175220	1.03%
2026-02-13	45.24	45.35	0.11	0.24%	45.02	46.08	298934	136187	0.78%
2026-02-12	45.81	45.24	-0.79	-1.72%	45.17	46.08	276391	125480	0.73%
2026-02-11	45.88	46.03	0.11	0.24%	45.35	46.17	286099	130878	0.75%
2026-02-10	46.46	45.92	-0.73	-1.56%	45.83	46.94	297338	136938	0.78%
2026-02-09	46.16	46.65	0.24	0.52%	46.08	47.29	334720	156181	0.88%
2026-02-06	46.09	46.41	-0.32	-0.68%	46.05	47.05	359020	166607	0.94%
2026-02-05	46.84	46.73	-0.13	-0.28%	46.40	47.49	415359	195127	1.09%
2026-02-04	45.75	46.86	1.18	2.58%	45.48	46.96	538401	250388	1.41%
2026-02-03	45.01	45.68	0.58	1.29%	44.65	45.71	374354	169123	0.98%
2026-02-02	46.03	45.10	-0.90	-1.96%	44.91	46.33	579386	263816	1.52%
2026-01-30	46.10	46.00	-0.33	-0.71%	45.88	47.79	913336	428873	2.40%
2026-01-29	44.85	46.33	1.19	2.64%	44.65	46.36	617845	282403	1.62%
2026-01-28	44.88	45.14	0.11	0.24%	44.20	45.33	616034	275104	1.62%