致敬每一个财富自由的梦想,祝大家早日进化为游资

牧原股份 (002714) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 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%
2025-06-06 41.00 41.14 0.34 0.83% 40.70 41.44 272272 112059 0.71%
2025-06-05 41.60 40.80 -0.95 -2.28% 40.72 41.74 272886 112081 0.72%
2025-06-04 41.41 41.75 0.21 0.51% 40.88 41.76 472246 195306 1.24%
2025-06-03 40.06 41.54 1.10 2.72% 40.03 41.78 636801 262370 1.67%
2025-05-30 38.84 40.44 1.78 4.60% 38.79 40.66 824288 330462 2.16%
2025-05-29 38.34 38.66 0.26 0.68% 38.16 38.70 195881 75331 0.51%
2025-05-28 38.77 38.40 -0.39 -1.01% 38.36 38.94 197064 76086 0.52%
2025-05-27 39.30 38.79 -0.59 -1.50% 38.79 39.62 199881 78220 0.52%
2025-05-26 39.50 39.38 -0.13 -0.33% 39.16 39.66 173509 68332 0.46%
2025-05-23 39.80 39.51 -0.35 -0.88% 39.50 40.17 193293 76959 0.51%
2025-05-22 40.01 39.86 -0.13 -0.33% 39.62 40.10 146449 58323 0.38%
2025-05-21 39.55 39.99 0.44 1.11% 39.51 40.33 337540 135064 0.89%
2025-05-20 39.23 39.55 0.32 0.82% 39.09 39.74 198280 78242 0.52%
2025-05-19 39.15 39.23 -0.02 -0.05% 39.09 39.40 156601 61482 0.41%
2025-05-16 39.70 39.25 -0.49 -1.23% 39.15 39.80 212405 83502 0.56%
2025-05-15 39.75 39.74 -0.23 -0.58% 39.69 40.04 230421 91860 0.60%
2025-05-14 39.34 39.97 0.63 1.60% 39.15 40.01 347492 137856 0.91%
2025-05-13 39.30 39.34 0.10 0.25% 39.09 39.44 223140 87575 0.59%
2025-05-12 39.45 39.24 -0.18 -0.46% 39.04 39.46 256659 100672 0.67%
2025-05-09 39.70 39.42 -0.28 -0.71% 39.38 39.82 209725 82868 0.55%
2025-05-08 39.78 39.70 -0.03 -0.08% 39.62 40.15 274526 109376 0.72%
2025-05-07 39.93 39.73 0.01 0.03% 39.58 39.97 252396 100377 0.66%
2025-05-06 39.68 39.72 0.05 0.13% 39.51 39.90 262067 104126 0.69%
2025-04-30 39.49 39.67 0.17 0.43% 39.39 39.76 225813 89380 0.59%
2025-04-29 39.70 39.50 -0.23 -0.58% 39.30 39.70 239264 94373 0.63%
2025-04-28 40.03 39.73 -0.30 -0.75% 39.70 40.17 227241 90719 0.60%
2025-04-25 40.80 40.03 -0.49 -1.21% 40.01 41.08 297947 120455 0.78%
2025-04-24 40.20 40.52 0.15 0.37% 40.20 41.20 345624 140700 0.91%