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%