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%