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
2026-06-22	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%
2026-05-13	42.79	42.38	-0.55	-1.28%	42.30	43.08	388947	165088	1.02%
2026-05-12	44.30	42.93	-1.39	-3.14%	42.81	44.31	545877	235938	1.44%
2026-05-11	43.85	44.32	0.81	1.86%	43.20	45.10	643788	285589	1.69%
2026-05-08	44.25	43.51	-0.56	-1.27%	43.41	44.57	317240	138855	0.83%
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%