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
2022-05-17	51.25	51.78	50.50	50.66	347556手	177342万	-0.63	-1.23%
2022-05-16	49.60	51.30	49.11	51.29	458392手	231336万	2.01	4.08%
2022-05-13	50.46	50.52	48.56	49.28	430275手	212044万	-1.03	-2.05%
2022-05-12	51.35	51.88	49.83	50.31	388892手	196938万	-1.20	-2.33%
2022-05-11	51.78	52.10	50.80	51.51	394825手	203083万	-0.13	-0.25%
2022-05-10	51.04	51.98	50.03	51.64	285561手	145949万	0.14	0.27%
2022-05-09	51.97	52.96	50.21	51.50	299001手	154219万	0.10	0.20%
2022-05-06	51.68	52.23	51.01	51.40	211990手	109341万	-0.84	-1.61%
2022-05-05	52.80	53.41	52.02	52.24	347120手	182424万	0.01	0.02%
2022-04-29	53.99	54.12	51.39	52.23	489870手	256735万	-1.47	-2.74%
2022-04-28	54.20	54.60	52.77	53.70	253556手	135842万	-0.82	-1.50%
2022-04-27	50.50	54.53	49.57	54.52	401252手	211681万	3.41	6.67%
2022-04-26	52.96	53.76	51.03	51.11	366179手	191214万	-1.85	-3.49%
2022-04-25	55.01	56.36	52.88	52.96	400848手	219598万	-2.04	-3.71%
2022-04-22	55.55	55.70	53.50	55.00	314233手	171842万	-0.98	-1.75%
2022-04-21	57.00	58.69	55.55	55.98	394993手	225096万	-1.15	-2.01%
2022-04-20	57.40	58.57	56.96	57.13	410130手	236897万	-0.32	-0.56%
2022-04-19	56.00	58.99	56.00	57.45	652139手	375215万	2.52	4.59%
2022-04-18	52.44	54.98	52.44	54.93	294502手	158142万	2.49	4.75%
2022-04-15	53.00	53.57	51.92	52.44	228021手	120255万	-0.81	-1.52%
2022-04-14	53.75	53.76	52.40	53.25	257378手	136766万	-0.29	-0.54%
2022-04-13	55.00	55.80	53.47	53.54	226134手	123041万	-1.66	-3.01%
2022-04-12	54.70	55.58	54.11	55.20	186154手	102372万	0.50	0.91%
2022-04-11	53.96	55.61	53.36	54.70	310591手	170192万	0.99	1.84%
2022-04-08	53.98	54.69	52.90	53.71	241347手	129310万	-0.40	-0.74%
2022-04-07	55.51	56.20	53.81	54.11	374859手	204957万	-1.94	-3.46%
2022-04-06	57.00	57.87	55.86	56.05	259594手	146987万	-1.37	-2.39%
2022-04-01	56.98	58.55	56.12	57.42	293601手	168887万	0.56	0.98%
2022-03-31	57.35	57.65	55.89	56.86	212965手	120585万	-0.49	-0.85%
2022-03-30	56.21	57.72	55.96	57.35	289525手	165001万	0.40	0.70%
2022-03-29	54.51	57.14	54.28	56.95	350105手	197274万	2.41	4.42%
2022-03-28	54.50	55.30	53.91	54.54	215912手	117656万	-0.41	-0.75%
2022-03-25	55.00	56.83	54.54	54.95	299961手	166915万	-0.04	-0.07%
2022-03-24	55.00	56.00	54.50	54.99	211173手	116233万	-0.70	-1.26%
2022-03-23	56.00	56.26	54.90	55.69	273871手	152012万	-0.48	-0.85%
2022-03-22	54.60	57.06	54.60	56.17	336707手	189192万	1.24	2.26%
2022-03-21	55.02	56.42	54.31	54.93	346189手	190999万	0.23	0.42%
2022-03-18	52.80	55.00	52.53	54.70	385531手	209478万	1.65	3.11%
2022-03-17	50.80	53.94	50.35	53.05	428014手	224922万	3.14	6.29%
2022-03-16	49.80	50.40	47.47	49.91	430859手	212001万	0.69	1.40%
2022-03-15	52.61	52.79	49.20	49.22	476180手	240767万	-3.11	-5.94%
2022-03-14	54.96	55.50	52.33	52.33	402314手	215056万	-3.31	-5.95%
2022-03-11	53.78	56.08	53.23	55.64	305519手	168261万	0.92	1.68%
2022-03-10	55.78	55.90	54.30	54.72	228770手	125935万	0.07	0.13%
2022-03-09	54.01	55.90	52.00	54.65	336651手	182530万	0.19	0.35%
2022-03-08	56.85	58.20	54.20	54.46	359337手	200670万	-2.79	-4.87%
2022-03-07	58.60	59.30	56.56	57.25	297547手	172272万	-1.49	-2.54%
2022-03-04	58.63	60.06	58.13	58.74	275824手	162867万	-0.01	-0.02%
2022-03-03	59.41	59.87	58.43	58.75	215905手	127159万	-0.94	-1.57%
2022-03-02	59.93	60.79	59.41	59.69	315860手	189049万	-0.92	-1.52%
2022-03-01	57.80	60.62	56.80	60.61	612227手	362351万	3.53	6.18%
2022-02-28	57.20	57.76	56.61	57.08	204543手	116747万	-0.12	-0.21%
2022-02-25	57.47	57.66	56.14	57.20	233576手	132825万	0.60	1.06%
2022-02-24	57.39	57.78	56.09	56.60	300397手	170780万	-0.82	-1.43%
2022-02-23	59.50	59.88	57.29	57.42	344360手	199643万	-1.12	-1.91%
2022-02-22	59.08	59.47	57.82	58.54	251507手	146910万	-0.99	-1.66%
2022-02-21	59.30	60.38	58.97	59.53	210569手	125554万	-0.46	-0.77%
2022-02-18	59.00	61.00	58.70	59.99	326365手	195579万	0.39	0.65%
2022-02-17	57.96	59.90	56.52	59.60	462454手	271519万	1.35	2.32%
2022-02-16	59.00	59.21	57.70	58.25	331691手	193190万	-0.93	-1.57%
2022-02-15	59.00	59.55	58.10	59.18	324280手	190779万	0.00	0.00%
2022-02-14	60.61	61.49	58.21	59.18	360844手	214337万	-1.52	-2.50%
2022-02-11	61.61	61.92	60.38	60.70	406736手	248227万	-0.92	-1.49%
2022-02-10	58.38	62.68	58.01	61.62	981231手	600318万	2.94	5.01%
2022-02-09	55.63	58.88	55.53	58.68	661891手	384876万	2.98	5.35%
2022-02-08	54.80	56.13	54.23	55.70	302243手	166640万	0.47	0.85%
2022-02-07	55.79	56.40	52.26	55.23	510320手	277493万	0.64	1.17%
2022-01-28	53.88	55.58	53.52	54.59	403808手	221963万	1.47	2.77%
2022-01-27	53.98	56.14	53.00	53.12	291782手	158539万	-1.23	-2.26%
2022-01-26	52.58	54.50	52.55	54.35	307547手	164756万	2.35	4.52%
2022-01-25	53.80	54.35	52.00	52.00	274047手	145096万	-1.82	-3.38%
2022-01-24	55.10	55.88	53.72	53.82	297631手	162466万	-1.18	-2.15%
2022-01-21	57.03	57.16	54.99	55.00	388441手	216035万	-2.20	-3.85%
2022-01-20	54.62	57.50	54.30	57.20	580107手	329205万	2.67	4.90%
2022-01-19	56.00	56.20	53.91	54.53	359431手	196222万	-1.27	-2.28%
2022-01-18	55.60	56.29	54.85	55.80	276028手	153422万	-0.20	-0.36%
2022-01-17	55.70	56.35	54.60	56.00	236055手	131347万	0.30	0.54%
2022-01-14	55.00	56.96	54.82	55.70	267534手	149578万	0.45	0.81%
2022-01-13	57.00	58.40	54.89	55.25	347091手	195505万	-2.05	-3.58%
2022-01-12	56.90	57.76	55.80	57.30	303188手	172650万	0.68	1.20%
2022-01-11	59.00	59.00	56.60	56.62	429419手	247058万	-2.66	-4.49%
2022-01-10	55.99	59.28	55.90	59.28	667242手	389294万	3.01	5.35%
2022-01-07	56.71	57.50	55.86	56.27	320466手	181271万	-0.42	-0.74%
2022-01-06	57.39	57.99	55.66	56.69	511697手	290159万	-1.30	-2.24%
2022-01-05	57.70	60.00	57.21	57.99	761534手	445035万	0.19	0.33%
2022-01-04	54.00	58.20	54.00	57.80	847815手	477718万	4.44	8.32%
2021-12-31	51.85	53.66	51.83	53.36	339024手	179941万	1.22	2.34%
2021-12-30	51.50	52.81	51.40	52.14	257336手	134051万	0.61	1.18%
2021-12-29	52.31	52.83	51.46	51.53	324402手	168262万	-0.82	-1.57%
2021-12-28	52.70	53.81	52.00	52.35	448795手	236429万	-0.55	-1.04%
2021-12-27	52.68	54.48	51.51	52.90	569676手	302390万	0.62	1.19%
2021-12-24	50.11	52.50	49.20	52.28	710161手	364977万	2.14	4.27%
2021-12-23	48.80	51.18	48.68	50.14	776364手	389094万	2.07	4.31%
2021-12-22	46.58	48.55	46.46	48.07	669091手	320718万	1.71	3.69%
2021-12-21	46.89	46.97	46.00	46.36	284490手	131998万	0.07	0.15%
2021-12-20	47.02	47.62	46.21	46.29	341397手	159651万	-1.07	-2.26%
2021-12-17	47.70	48.67	47.00	47.36	427057手	203041万	-0.39	-0.82%
2021-12-16	48.11	48.58	46.61	47.75	696338手	331051万	-1.31	-2.67%
2021-12-15	49.81	50.10	49.00	49.06	310532手	153488万	-0.83	-1.66%
2021-12-14	50.12	51.17	49.70	49.89	357587手	179746万	-0.23	-0.46%
2021-12-13	50.60	51.12	50.06	50.12	363820手	183608万	-0.83	-1.63%
2021-12-10	50.98	51.50	50.70	50.95	318534手	162274万	-0.27	-0.53%
2021-12-09	51.05	52.00	50.65	51.22	434488手	222986万	0.19	0.37%
2021-12-08	50.03	52.00	49.54	51.03	736109手	375568万	2.06	4.21%
2021-12-07	48.50	50.18	48.34	48.97	1104774手	542164万	-2.64	-5.12%
2021-12-06	53.10	53.10	51.50	51.61	377710手	196290万	-1.71	-3.21%
2021-12-03	52.00	53.32	51.88	53.32	280461手	148363万	1.08	2.07%
2021-12-02	51.50	53.07	51.19	52.24	317828手	166701万	0.38	0.73%
2021-12-01	52.20	52.43	51.44	51.86	400730手	207717万	-0.54	-1.03%
2021-11-30	54.45	54.45	51.60	52.40	604635手	319620万	-2.10	-3.85%
2021-11-29	54.00	55.00	53.55	54.50	232794手	126683万	-0.15	-0.27%
2021-11-26	56.08	56.09	54.36	54.65	290337手	159437万	-1.23	-2.20%
2021-11-25	55.71	56.35	55.60	55.88	172078手	96302万	0.08	0.14%
2021-11-24	57.01	58.00	55.70	55.80	360493手	202611万	-1.41	-2.46%
2021-11-23	57.20	57.88	56.81	57.21	192235手	110271万	0.06	0.10%
2021-11-22	57.00	57.98	56.98	57.15	247703手	141976万	-0.42	-0.73%
2021-11-19	58.00	58.47	56.82	57.57	260132手	149395万	-0.72	-1.24%
2021-11-18	58.22	58.89	57.59	58.29	193564手	112803万	0.09	0.15%
2021-11-17	58.31	58.87	57.51	58.20	198841手	115765万	-0.54	-0.92%