牧原股份(002714)每日行情

日期	开盘价	最高价	最低价	收盘价	成交量	成交额	涨跌额	涨跌幅
2021-03-08	118.03	119.98	110.00	110.20	326342手	375416万	-2.71	-2.40%
2021-03-05	116.50	116.79	110.70	112.91	303138手	342385万	-5.49	-4.64%
2021-03-04	119.98	119.99	115.50	118.40	208990手	245871万	-2.59	-2.14%
2021-03-03	119.89	121.30	118.50	120.99	167638手	201172万	1.77	1.49%
2021-03-02	121.00	121.35	116.21	119.22	210393手	249991万	0.34	0.29%
2021-03-01	117.01	120.55	116.41	118.88	316758手	376674万	4.98	4.37%
2021-02-26	120.21	121.50	113.90	113.90	485188手	567433万	-10.79	-8.65%
2021-02-25	124.00	126.27	120.64	124.69	238087手	295484万	2.76	2.26%
2021-02-24	120.41	129.50	120.41	121.93	422223手	524758万	0.05	0.04%
2021-02-23	122.64	127.16	119.84	121.88	384173手	472651万	-3.07	-2.46%
2021-02-22	129.29	131.00	123.10	124.95	460082手	584413万	-1.95	-1.54%
2021-02-19	117.97	130.58	117.94	126.90	569272手	710140万	8.10	6.82%
2021-02-18	128.35	128.40	116.78	118.80	615948手	741024万	-5.75	-4.62%
2021-02-10	116.22	126.48	115.15	124.55	660471手	809814万	7.05	6.00%
2021-02-09	116.00	119.04	114.68	117.50	478516手	558515万	1.10	0.94%
2021-02-08	111.20	116.80	110.80	116.40	622935手	711996万	9.87	9.27%
2021-02-05	108.00	116.00	105.95	106.53	704324手	779305万	0.00	0.00%
2021-02-04	106.00	108.28	103.02	106.53	543600手	577383万	-0.49	-0.46%
2021-02-03	96.00	107.21	95.04	107.02	778329手	807646万	9.56	9.81%
2021-02-02	98.50	99.30	95.65	97.46	437304手	425743万	0.48	0.49%
2021-02-01	91.00	97.00	89.44	96.98	535876手	508559万	8.08	9.09%
2021-01-29	92.85	93.90	88.68	88.90	381909手	345637万	-3.93	-4.23%
2021-01-28	91.01	95.43	88.48	92.83	492018手	453776万	0.02	0.02%
2021-01-27	88.10	94.63	88.10	92.81	621764手	572333万	5.41	6.19%
2021-01-26	84.07	89.61	82.21	87.40	757331手	655588万	5.94	7.29%
2021-01-25	82.01	82.90	81.00	81.46	301266手	246276万	-0.53	-0.65%
2021-01-22	83.60	83.66	80.50	81.99	305162手	249026万	-1.59	-1.90%
2021-01-21	82.99	84.40	81.70	83.58	292993手	243330万	1.03	1.25%
2021-01-20	81.51	83.83	81.18	82.55	256972手	212024万	0.46	0.56%
2021-01-19	83.44	83.50	81.21	82.09	252104手	207312万	-1.35	-1.62%
2021-01-18	84.01	84.58	82.05	83.44	292418手	244197万	1.24	1.51%
2021-01-15	84.98	85.80	81.00	82.20	304696手	253869万	-1.68	-2.00%
2021-01-14	88.50	89.29	83.65	83.88	375245手	321571万	-4.61	-5.21%
2021-01-13	90.25	90.70	86.62	88.49	308227手	272504万	-1.75	-1.94%
2021-01-12	89.01	90.49	88.11	90.24	334420手	299205万	1.23	1.38%
2021-01-11	95.00	95.00	87.94	89.01	630297手	574983万	-7.67	-7.93%
2021-01-08	99.00	99.00	94.43	96.68	443459手	427619万	-1.19	-1.22%
2021-01-07	95.46	97.87	92.40	97.87	585272手	557291万	1.87	1.95%
2021-01-06	97.50	99.38	93.29	96.00	649266手	619656万	2.71	2.90%
2021-01-05	88.39	93.29	88.00	93.29	835538手	767146万	8.48	10.00%
2021-01-04	80.50	84.81	79.99	84.81	391494手	326508万	7.71	10.00%
2020-12-31	75.75	78.29	75.75	77.10	176752手	136154万	0.83	1.09%
2020-12-30	76.31	77.44	75.75	76.27	166868手	127657万	-0.18	-0.23%
2020-12-29	77.51	77.78	75.75	76.45	181757手	138905万	-1.05	-1.35%
2020-12-28	74.49	77.60	74.20	77.50	278592手	212083万	3.17	4.26%
2020-12-25	75.00	75.56	74.16	74.33	134538手	100413万	-1.32	-1.75%
2020-12-24	71.98	75.66	71.30	75.65	294320手	219467万	3.67	5.10%
2020-12-23	71.31	72.31	70.39	71.98	161615手	115048万	0.63	0.88%
2020-12-22	73.36	73.75	71.24	71.35	193150手	139434万	-2.65	-3.58%
2020-12-21	72.55	74.00	71.50	74.00	168238手	122997万	0.79	1.08%
2020-12-18	75.01	75.20	73.08	73.21	152626手	112693万	-1.52	-2.03%
2020-12-17	74.51	75.20	74.20	74.73	137452手	102799万	0.20	0.27%
2020-12-16	75.10	75.55	73.65	74.53	138122手	102918万	-0.53	-0.71%
2020-12-15	74.99	75.44	73.85	75.06	151401手	113340万	0.21	0.28%
2020-12-14	75.00	75.49	73.27	74.85	189543手	141290万	1.15	1.56%
2020-12-11	75.09	75.38	72.70	73.70	242733手	179027万	-1.30	-1.73%
2020-12-10	76.35	76.93	75.00	75.00	164424手	124709万	-1.58	-2.06%
2020-12-09	78.50	78.99	76.39	76.58	181846手	141109万	-1.64	-2.10%
2020-12-08	78.94	79.50	78.20	78.22	197106手	155392万	-0.55	-0.70%
2020-12-07	77.87	78.80	76.89	78.77	229168手	178383万	0.63	0.81%
2020-12-04	78.90	79.47	77.38	78.14	154718手	120888万	-0.93	-1.18%
2020-12-03	79.71	79.78	78.11	79.07	166565手	131590万	2.07	2.69%
2020-11-30	78.50	78.86	77.00	77.00	263428手	205150万	-0.18	-0.23%
2020-11-27	76.38	78.99	76.38	77.18	335723手	260322万	2.18	2.91%
2020-11-26	73.10	75.30	72.79	75.00	275187手	204819万	2.42	3.33%
2020-11-25	72.45	73.20	71.99	72.58	97174手	70506万	0.16	0.22%
2020-11-24	71.50	73.50	71.21	72.42	118801手	86026万	0.42	0.58%
2020-11-23	72.70	72.72	71.08	72.00	173649手	124651万	-0.97	-1.33%
2020-11-20	74.80	75.00	72.00	72.97	239608手	175320万	-2.22	-2.95%
2020-11-19	72.89	76.27	72.20	75.19	311243手	233212万	2.59	3.57%
2020-11-18	72.50	72.95	71.30	72.60	148000手	106724万	0.25	0.35%
2020-11-17	72.57	73.58	71.80	72.35	178190手	129241万	-0.48	-0.66%
2020-11-16	70.62	72.95	69.81	72.83	307551手	221147万	2.75	3.92%
2020-11-13	68.12	70.30	67.72	70.08	189948手	130780万	1.97	2.89%
2020-11-12	70.27	70.43	67.71	68.11	245041手	167634万	-2.36	-3.35%
2020-11-11	70.41	71.38	70.26	70.47	123151手	87027万	-0.36	-0.51%
2020-11-10	71.68	71.88	70.37	70.83	149445手	105857万	-0.82	-1.14%
2020-11-09	70.50	72.26	69.95	71.65	219999手	157607万	0.99	1.40%
2020-11-06	72.35	72.35	69.71	70.66	177872手	125162万	-1.23	-1.71%
2020-11-05	71.27	72.59	71.16	71.89	132286手	95021万	0.74	1.04%
2020-11-04	71.40	72.40	70.50	71.15	126261手	90042万	-0.48	-0.67%
2020-11-03	72.07	72.79	71.22	71.63	132463手	95204万	-0.27	-0.38%
2020-11-02	71.12	73.24	71.10	71.90	174612手	126039万	1.02	1.44%
2020-10-30	71.90	72.80	70.80	70.88	145449手	103943万	-1.12	-1.56%
2020-10-29	69.61	72.80	69.10	72.00	180751手	128549万	1.65	2.35%
2020-10-28	71.58	72.10	70.35	70.35	141965手	101053万	-1.04	-1.46%
2020-10-27	70.44	71.58	70.10	71.39	130732手	92974万	0.94	1.33%
2020-10-26	69.01	71.08	67.67	70.45	141166手	98445万	1.43	2.07%
2020-10-23	71.00	71.44	68.90	69.02	218849手	153139万	-2.22	-3.12%
2020-10-22	73.10	73.35	71.02	71.24	199460手	143238万	-1.80	-2.46%
2020-10-21	74.90	74.91	72.87	73.04	174014手	127714万	-1.86	-2.48%
2020-10-20	74.50	75.12	73.34	74.90	146111手	108472万	0.70	0.94%
2020-10-19	75.60	76.80	73.82	74.20	175283手	132057万	-1.05	-1.40%
2020-10-16	76.49	76.63	74.83	75.25	142899手	107937万	-1.05	-1.38%
2020-10-15	77.50	77.57	75.39	76.30	220132手	167799万	-1.70	-2.18%
2020-10-14	80.50	81.08	77.82	78.00	355530手	280488万	-3.35	-4.12%
2020-10-13	75.99	81.89	75.02	81.35	392592手	307715万	5.52	7.28%
2020-10-12	72.97	76.26	72.54	75.83	405223手	303464万	3.25	4.48%
2020-10-09	74.99	74.99	72.01	72.58	247274手	179782万	-1.42	-1.92%
2020-09-30	74.28	75.18	73.16	74.00	187699手	139197万	0.00	0.00%
2020-09-29	72.43	74.29	71.15	74.00	244999手	179838万	3.33	4.71%
2020-09-28	74.20	74.39	70.51	70.67	245191手	176524万	-3.28	-4.43%
2020-09-25	74.20	75.05	73.57	73.95	200149手	148781万	0.24	0.33%
2020-09-24	74.40	74.83	73.32	73.71	185793手	137163万	-0.81	-1.09%
2020-09-23	72.90	74.88	72.66	74.52	185797手	137655万	1.62	2.22%
2020-09-22	74.00	74.59	72.68	72.90	181431手	133564万	-0.93	-1.26%
2020-09-21	75.30	75.31	73.05	73.83	186439手	137783万	-1.47	-1.95%
2020-09-18	74.00	76.15	73.81	75.30	228952手	172004万	1.21	1.63%
2020-09-17	75.00	75.13	72.61	74.09	295685手	217898万	-1.36	-1.80%
2020-09-16	78.19	78.55	72.79	75.45	446313手	336463万	-3.26	-4.14%
2020-09-15	78.20	78.89	77.07	78.71	147572手	115329万	0.58	0.74%
2020-09-14	79.49	80.79	77.34	78.13	220759手	173843万	-0.18	-0.23%
2020-09-11	80.00	80.45	77.49	78.31	211024手	165543万	-0.89	-1.12%
2020-09-10	81.00	81.66	78.81	79.20	184060手	147523万	-0.20	-0.25%
2020-09-09	81.90	81.90	79.09	79.40	261779手	209683万	-3.38	-4.08%