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
2025-04-03	38.70	39.49	0.45	1.15%	38.70	39.67	368220	145050	0.97%
2025-04-02	38.80	39.04	0.26	0.67%	38.80	39.18	263667	102863	0.69%
2025-04-01	38.71	38.78	0.05	0.13%	38.66	39.43	307321	119745	0.81%
2025-03-31	39.46	38.73	-0.91	-2.30%	38.66	39.91	351708	137555	0.92%
2025-03-28	39.79	39.64	-0.15	-0.38%	39.39	39.80	278249	110063	0.73%
2025-03-27	39.94	39.79	-0.18	-0.45%	39.71	40.13	354833	141441	0.93%
2025-03-26	38.62	39.97	1.37	3.55%	38.50	40.20	937084	371404	2.46%
2025-03-25	38.29	38.60	0.35	0.92%	37.97	38.60	304882	116805	0.80%
2025-03-24	38.20	38.25	-0.33	-0.86%	37.56	38.38	305369	116557	0.80%
2025-03-21	38.26	38.58	0.32	0.84%	37.72	39.25	542622	208210	1.42%
2025-03-20	39.10	38.26	-0.48	-1.24%	38.25	39.10	425599	163882	1.12%
2025-03-19	38.60	38.74	0.11	0.28%	38.28	38.75	308693	118973	0.81%
2025-03-18	39.19	38.63	-0.58	-1.48%	38.50	39.19	421433	162919	1.11%
2025-03-17	38.83	39.21	0.71	1.84%	38.67	39.57	532194	208756	1.40%
2025-03-14	38.19	38.50	0.47	1.24%	38.05	38.67	489494	188050	1.28%
2025-03-13	37.95	38.03	0.06	0.16%	37.86	38.21	335989	127774	0.88%
2025-03-12	38.11	37.97	-0.13	-0.34%	37.78	38.18	380513	144591	1.00%
2025-03-11	36.91	38.10	0.79	2.12%	36.86	38.13	697370	263700	1.83%
2025-03-10	37.50	37.31	0.41	1.11%	36.96	37.59	485542	181070	1.27%
2025-03-07	36.75	36.90	0.05	0.14%	36.62	37.26	377782	139557	0.99%
2025-03-06	36.70	36.85	0.27	0.74%	36.40	36.95	317559	116713	0.83%
2025-03-05	37.10	36.58	-0.49	-1.32%	36.52	37.16	286757	105204	0.75%
2025-03-04	36.68	37.07	0.40	1.09%	36.28	37.31	365465	134187	0.96%
2025-03-03	36.29	36.67	0.38	1.05%	36.11	37.07	431883	158615	1.13%
2025-02-28	36.47	36.29	-0.22	-0.60%	36.20	37.08	427853	156732	1.12%
2025-02-27	36.80	36.51	-0.32	-0.87%	36.27	36.89	340966	124487	0.89%
2025-02-26	36.60	36.83	0.24	0.66%	36.38	36.85	292514	106965	0.77%
2025-02-25	37.02	36.59	-0.61	-1.64%	36.51	37.02	336330	123307	0.88%
2025-02-24	37.37	37.20	0.20	0.54%	37.03	37.84	534925	200014	1.40%
2025-02-21	37.00	37.00	0.08	0.22%	36.88	38.06	520216	194045	1.37%
2025-02-20	37.38	36.92	-0.48	-1.28%	36.90	37.38	304871	112998	0.80%
2025-02-19	37.11	37.40	0.23	0.62%	36.81	37.49	436714	162178	1.15%
2025-02-18	37.90	37.17	-0.69	-1.82%	37.10	38.06	361634	135973	0.95%
2025-02-17	37.68	37.86	0.15	0.40%	37.23	38.09	415642	156305	1.09%
2025-02-14	37.80	37.71	-0.50	-1.31%	37.41	38.08	489139	184560	1.28%
2025-02-13	36.21	38.21	1.90	5.23%	36.15	38.45	1087730	409864	2.85%
2025-02-12	36.10	36.31	0.07	0.19%	35.83	36.32	346108	124657	0.91%
2025-02-11	36.59	36.24	-0.34	-0.93%	36.18	36.75	313600	114019	0.82%
2025-02-10	36.72	36.58	-0.24	-0.65%	36.43	36.80	328526	120088	0.86%
2025-02-07	36.66	36.82	0.02	0.05%	36.35	37.13	433108	159135	1.14%
2025-02-06	36.83	36.80	-0.02	-0.05%	36.32	36.86	271945	99591	0.71%
2025-02-05	37.35	36.82	-0.39	-1.05%	36.71	37.43	232847	85939	0.61%
2025-01-27	36.92	37.21	0.33	0.89%	36.92	37.68	268043	100134	0.70%
2025-01-24	36.72	36.88	0.07	0.19%	36.56	36.99	204650	75332	0.54%
2025-01-23	36.85	36.81	0.29	0.79%	36.68	37.14	270185	99809	0.71%
2025-01-22	36.82	36.52	-0.38	-1.03%	36.31	36.82	213410	77986	0.56%
2025-01-21	37.40	36.90	-0.33	-0.89%	36.71	37.41	221953	81962	0.58%
2025-01-20	36.90	37.23	0.54	1.47%	36.72	37.50	364180	135162	0.96%
2025-01-17	36.42	36.69	0.26	0.71%	36.15	36.90	273964	100348	0.72%
2025-01-16	36.41	36.43	0.06	0.16%	36.14	37.05	347114	126958	0.91%
2025-01-15	36.86	36.37	-0.67	-1.81%	36.20	36.95	317320	115646	0.83%
2025-01-14	36.28	37.04	0.79	2.18%	36.05	37.05	343423	125961	0.90%
2025-01-13	35.81	36.25	0.05	0.14%	35.72	36.70	252381	91478	0.66%
2025-01-10	37.13	36.20	-1.10	-2.95%	36.15	37.18	408265	149412	1.07%
2025-01-09	37.80	37.30	0.05	0.13%	37.04	38.17	489345	183491	1.28%
2025-01-08	37.52	37.25	-0.43	-1.14%	37.11	37.88	240281	89995	0.63%
2025-01-07	37.55	37.68	0.19	0.51%	37.20	38.03	212102	79923	0.56%
2025-01-06	37.54	37.49	0.17	0.46%	37.28	37.91	238427	89530	0.63%
2025-01-03	37.68	37.32	-0.27	-0.72%	37.20	38.08	244181	91970	0.64%
2025-01-02	38.46	37.59	-0.85	-2.21%	37.42	38.80	297099	113320	0.78%
2024-12-31	38.52	38.44	-0.23	-0.59%	38.43	39.25	277980	107782	0.73%
2024-12-30	38.67	38.67	0.13	0.34%	38.08	38.88	313228	121143	0.82%
2024-12-27	38.93	39.36	0.44	1.13%	38.51	39.75	310053	121461	0.81%
2024-12-26	39.08	38.92	-0.15	-0.38%	38.84	39.29	211448	82407	0.55%
2024-12-25	39.56	39.07	-0.26	-0.66%	38.92	39.60	199184	77868	0.52%