牧原股份(002714)每周行情

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
2022-05-16	49.60	51.30	49.11	51.29	458392手	231336万	2.01	4.08%
2022-05-13	51.97	52.96	48.56	49.28	1798556手	912234万	-2.12	-4.12%
2022-05-06	52.80	53.41	51.01	51.40	559110手	291765万	-0.83	-1.59%
2022-04-29	55.01	56.36	49.57	52.23	1911706手	1015071万	-2.77	-5.04%
2022-04-22	52.44	58.99	52.44	55.00	2065999手	1167193万	2.56	4.88%
2022-04-15	53.96	55.80	51.92	52.44	1208279手	652629万	-1.27	-2.37%
2022-04-08	57.00	57.87	52.90	53.71	875801手	481255万	-3.71	-6.46%
2022-04-01	54.50	58.55	53.91	57.42	1362111手	769406万	2.47	4.50%
2022-03-25	55.02	57.06	54.31	54.95	1467902手	815354万	0.25	0.46%
2022-03-18	54.96	55.50	47.47	54.70	2122900手	1102226万	-0.94	-1.69%
2022-03-11	58.60	59.30	52.00	55.64	1527827手	849671万	-3.10	-5.28%
2022-03-04	57.20	60.79	56.61	58.74	1624361手	958175万	1.54	2.69%
2022-02-25	59.30	60.38	56.09	57.20	1340410手	775714万	-2.79	-4.65%
2022-02-18	60.61	61.49	56.52	59.99	1805635手	1065406万	-0.71	-1.17%
2022-02-11	55.79	62.68	52.26	60.70	2862424手	1677556万	6.11	11.19%
2022-01-28	55.10	56.14	52.00	54.59	1574817手	852822万	-0.41	-0.74%
2022-01-21	55.70	57.50	53.91	55.00	1840066手	1026233万	-0.70	-1.26%
2022-01-14	55.99	59.28	54.82	55.70	2014476手	1154087万	-0.57	-1.01%
2022-01-07	54.00	60.00	54.00	56.27	2441514手	1394184万	2.91	5.45%
2021-12-31	52.68	54.48	51.40	53.36	1939235手	1021074万	1.08	2.07%
2021-12-24	47.02	52.50	46.00	52.28	2781505手	1366441万	4.92	10.39%
2021-12-17	50.60	51.17	46.61	47.36	2155336手	1050937万	-3.59	-7.05%
2021-12-10	53.10	53.10	48.34	50.95	2971616手	1499284万	-2.37	-4.45%
2021-12-03	54.00	55.00	51.19	53.32	1836450手	969085万	-1.33	-2.43%
2021-11-26	57.00	58.00	54.36	54.65	1262848手	710599万	-2.92	-5.07%
2021-11-19	59.28	59.48	56.82	57.57	1200032手	700279万	-1.01	-1.72%
2021-11-12	58.88	59.19	55.50	58.58	1795491手	1030744万	0.37	0.64%
2021-11-05	56.01	60.69	55.70	58.21	2497491手	1468072万	1.10	1.93%
2021-10-29	59.02	59.59	54.28	57.11	2487178手	1394747万	0.08	0.14%
2021-10-22	55.15	61.10	54.30	57.03	3238567手	1869371万	1.63	2.94%
2021-10-15	54.70	57.33	52.10	55.40	4197552手	2296856万	0.70	1.28%
2021-10-08	51.91	55.87	50.69	54.70	884254手	479839万	2.80	5.39%
2021-09-30	45.10	54.00	44.63	51.90	3559724手	1764493万	6.49	14.29%
2021-09-24	43.76	46.01	43.06	45.41	1191693手	527981万	0.72	1.61%
2021-09-17	45.00	46.20	42.48	44.69	2370163手	1044460万	-0.76	-1.67%
2021-09-10	44.88	47.60	44.67	45.45	2123561手	983221万	-0.40	-0.87%
2021-09-03	42.68	46.44	41.45	45.85	2733029手	1187656万	2.93	6.83%
2021-08-27	44.03	45.98	42.81	42.92	1722672手	765328万	-1.42	-3.20%
2021-08-20	46.14	48.18	43.50	44.34	1904054手	871822万	-2.51	-5.36%
2021-08-13	42.68	50.53	42.67	46.85	3837423手	1801672万	4.57	10.81%
2021-08-06	41.25	46.46	40.45	42.28	3009286手	1311117万	0.01	0.02%
2021-07-30	47.77	48.17	39.01	42.27	3349234手	1438886万	-5.14	-10.84%
2021-07-23	53.68	53.75	46.01	47.41	2564327手	1287228万	-6.94	-12.77%
2021-07-16	56.66	59.30	54.00	54.35	1586454手	900553万	-2.35	-4.14%
2021-07-09	58.88	60.30	55.99	56.70	1098367手	637479万	-2.51	-4.24%
2021-07-02	61.00	63.82	58.82	59.21	1732911手	1063012万	0.68	1.16%
2021-06-25	56.30	58.66	53.22	58.53	2150152手	1199780万	1.38	2.42%
2021-06-18	62.32	63.00	56.50	57.15	1205657手	715621万	-5.65	-9.00%
2021-06-11	66.60	66.65	62.80	62.80	1062800手	684660万	-5.00	-7.38%
2021-06-04	89.01	94.77	64.38	67.80	1618194手	1299449万	-22.56	-24.97%
2021-05-28	99.10	99.19	87.00	90.36	1395449手	1270973万	-8.57	-8.66%
2021-05-21	101.35	103.48	98.48	98.93	710884手	713192万	-1.02	-1.02%
2021-05-14	104.46	105.00	96.70	99.95	902634手	907110万	-6.14	-5.79%
2021-05-07	113.00	113.10	104.40	106.09	407004手	438575万	-7.02	-6.21%
2021-04-30	111.13	115.10	103.30	113.11	815033手	893568万	1.96	1.76%
2021-04-23	101.00	114.96	99.19	111.15	807272手	880292万	10.13	10.03%
2021-04-16	102.89	106.80	99.10	101.02	744791手	765603万	-1.43	-1.40%
2021-04-09	104.90	107.58	99.34	102.45	523690手	539371万	-3.45	-3.26%
2021-04-02	98.01	106.78	97.50	105.90	816394手	828930万	8.30	8.50%
2021-03-26	102.99	106.25	96.20	97.60	963156手	970992万	-7.35	-7.00%
2021-03-19	105.00	111.18	100.51	104.95	1382662手	1457310万	-2.72	-2.53%
2021-03-12	118.03	119.98	104.00	107.67	1111964手	1215631万	-5.24	-4.64%
2021-03-05	117.01	121.35	110.70	112.91	1206919手	1416096万	-0.99	-0.87%
2021-02-26	129.29	131.00	113.90	113.90	1989753手	2444741万	-13.00	-10.24%
2021-02-19	128.35	130.58	116.78	126.90	1185220手	1451165万	2.35	1.89%
2021-02-10	111.20	126.48	110.80	124.55	1761923手	2080327万	18.02	16.91%
2021-02-05	91.00	116.00	89.44	106.53	2999436手	3098639万	17.63	19.83%
2021-01-29	82.01	95.43	81.00	88.90	2554290手	2273611万	6.91	8.43%
2021-01-22	84.01	84.58	80.50	81.99	1399651手	1155891万	-0.21	-0.26%
2021-01-15	95.00	95.00	81.00	82.20	1952887手	1722133万	-14.48	-14.98%
2021-01-08	80.50	99.38	79.99	96.68	2905031手	2698223万	19.58	25.40%
2020-12-31	74.49	78.29	74.20	77.10	803970手	614800万	2.77	3.73%
2020-12-25	72.55	75.66	70.39	74.33	951863手	697362万	1.12	1.53%
2020-12-18	75.00	75.55	73.08	73.21	769145手	573044万	-0.49	-0.67%
2020-12-11	77.87	79.50	72.70	73.70	1015279手	778622万	-4.44	-5.68%
2020-12-04	78.50	79.78	77.00	78.14	584712手	457629万	0.96	1.24%
2020-11-27	72.70	78.99	71.08	77.18	1000535手	746326万	4.21	5.77%
2020-11-20	70.62	76.27	69.81	72.97	1184594手	865647万	2.89	4.12%
2020-11-13	70.50	72.26	67.71	70.08	927586手	648907万	-0.58	-0.82%
2020-11-06	71.12	73.24	69.71	70.66	743496手	531471万	-0.22	-0.31%
2020-10-30	69.01	72.80	67.67	70.88	740066手	524966万	1.86	2.69%
2020-10-23	75.60	76.80	68.90	69.02	913719手	664621万	-6.23	-8.28%
2020-10-16	72.97	81.89	72.54	75.25	1516378手	1167405万	2.67	3.68%
2020-10-09	74.99	74.99	72.01	72.58	247274手	179782万	-1.42	-1.92%
2020-09-30	74.20	75.18	70.51	74.00	677890手	495560万	0.05	0.07%
2020-09-25	75.30	75.31	72.66	73.95	939611手	694948万	-1.35	-1.79%
2020-09-18	79.49	80.79	72.61	75.30	1339283手	1015539万	-3.01	-3.84%
2020-09-11	87.00	87.99	77.49	78.31	1338528手	1092082万	-9.14	-10.45%
2020-09-04	87.58	93.00	85.47	87.45	1363061手	1206765万	-2.28	-2.54%
2020-08-28	90.52	91.75	87.65	89.73	926035手	831724万	-0.01	-0.01%
2020-08-21	92.27	93.38	88.03	89.74	1088547手	987531万	-2.54	-2.75%
2020-08-14	90.61	96.86	89.61	92.28	1332462手	1237939万	1.46	1.61%
2020-08-07	92.00	96.95	89.58	90.82	1620301手	1513486万	-0.66	-0.72%
2020-07-31	91.00	92.88	86.19	91.48	1449169手	1306024万	2.23	2.50%
2020-07-24	96.00	99.00	87.50	89.25	2016664手	1890749万	-5.23	-5.54%
2020-07-17	89.42	99.01	89.41	94.48	2007208手	1886324万	5.07	5.67%
2020-07-10	83.50	92.70	83.50	89.41	1992250手	1762745万	6.62	8.00%
2020-07-03	76.51	85.99	75.88	82.79	1744153手	1418317万	7.50	9.96%
2020-06-26	75.10	77.77	73.81	75.29	737505手	559070万	0.36	0.48%
2020-06-19	68.00	75.38	67.58	74.93	1409801手	1000718万	8.23	12.34%
2020-06-12	70.30	71.32	65.18	66.70	1173590手	799581万	-2.48	-3.58%
2020-06-05	120.51	124.99	69.11	69.18	810405手	770831万	-51.01	-42.44%
2020-05-29	117.87	121.25	114.00	120.19	709630手	836500万	3.62	3.10%
2020-05-22	114.90	120.88	111.80	116.57	980298手	1138178万	2.57	2.25%
2020-05-15	122.00	122.30	112.15	114.00	992684手	1147208万	-9.30	-7.54%
2020-05-08	124.86	126.38	121.21	123.30	415299手	513959万	-4.10	-3.22%
2020-04-30	130.96	136.56	125.61	127.40	609893手	799809万	-1.00	-0.78%
2020-04-24	123.52	131.68	121.68	128.40	656693手	830312万	4.43	3.57%
2020-04-17	122.80	127.02	118.30	123.97	635192手	779485万	0.07	0.06%
2020-04-10	124.90	128.80	119.51	123.90	712041手	887791万	1.04	0.85%
2020-04-03	112.30	125.28	112.00	122.86	895750手	1078605万	8.52	7.45%
2020-03-27	111.60	120.20	109.50	114.34	881078手	1014929万	-2.36	-2.02%
2020-03-20	124.20	125.20	108.56	116.70	1232353手	1448601万	-5.90	-4.81%
2020-03-13	127.99	139.92	115.51	122.60	1477180手	1888333万	-5.40	-4.22%
2020-03-06	115.50	133.29	115.45	128.00	1490818手	1849497万	11.50	9.87%
2020-02-28	109.00	123.40	107.50	116.50	1358211手	1587816万	6.04	5.47%
2020-02-21	106.01	112.79	103.11	110.46	969181手	1044944万	4.45	4.20%
2020-02-14	92.48	106.52	92.48	106.01	1184202手	1188258万	13.56	14.67%
2020-02-07	73.51	94.32	73.51	92.45	1214435手	1010922万	10.77	13.19%
2020-01-23	88.86	91.49	80.66	81.68	567367手	489543万	-7.14	-8.04%
2020-01-17	90.66	95.00	88.08	88.82	677909手	615791万	-1.96	-2.16%
2020-01-10	89.60	96.35	89.50	90.78	776521手	722387万	-0.02	-0.02%
2020-01-03	90.05	93.67	89.12	90.80	377351手	344091万	2.01	2.26%
2019-12-31	28.71	90.50	28.12	88.79	804561手	536729万	5.82	7.01%
2019-12-27	83.30	83.88	77.25	82.97	789612手	632368万	-0.17	-0.20%
2019-12-20	83.50	84.90	80.78	83.14	798885手	660499万	-0.11	-0.13%
2019-12-13	90.89	91.15	79.89	83.25	959252手	811726万	-7.90	-8.67%
2019-12-06	89.69	93.70	88.28	91.15	704472手	640572万	4.35	5.01%
2019-11-29	92.10	92.80	85.90	86.80	631392手	563416万	-5.20	-5.65%
2019-11-22	90.31	96.24	87.37	92.00	736096手	686648万	1.22	1.34%
2019-11-15	92.20	97.48	90.09	90.78	768161手	723403万	-2.24	-2.41%
2019-11-08	93.83	99.14	91.79	93.02	993004手	948192万	-1.63	-1.72%
2019-11-01	97.80	103.60	92.30	94.65	1081289手	1064756万	-5.08	-5.09%
2019-10-25	88.50	99.73	86.33	99.73	1007188手	917899万	12.43	14.24%
2019-10-18	82.30	88.66	80.10	87.30	824037手	691591万	5.00	6.08%
2019-10-11	73.60	83.66	71.50	82.30	930755手	728537万	11.80	16.74%
2019-09-30	68.15	71.41	68.00	70.50	160428手	112961万	2.50	3.68%
2019-09-27	74.50	74.77	62.64	68.00	1013677手	682741万	-6.97	-9.30%
2019-09-20	70.90	75.71	70.20	74.97	621931手	453971万	4.67	6.64%
2019-09-12	76.18	76.20	68.43	70.30	955538手	688422万	-5.72	-7.52%
2019-09-06	80.55	82.98	74.80	76.02	997548手	792654万	-4.38	-5.45%
2019-08-30	69.18	82.48	69.10	80.40	1037510手	807894万	10.58	15.15%
2019-08-23	75.55	75.89	67.59	69.82	866353手	610014万	-5.28	-7.03%
2019-08-16	72.56	76.45	70.45	75.10	772190手	564971万	2.36	3.24%
2019-08-09	79.11	80.55	71.60	72.74	762932手	579850万	-5.46	-6.98%
2019-08-02	71.51	78.77	70.36	78.20	735026手	561141万	6.66	9.31%
2019-07-26	71.41	73.40	68.91	71.54	623548手	441397万	-0.21	-0.29%
2019-07-19	65.40	73.99	64.80	71.75	890044手	622245万	6.52	9.99%
2019-07-12	62.00	66.74	61.27	65.23	809586手	518977万	4.18	6.85%
2019-07-05	59.20	63.80	57.97	61.05	730296手	445725万	2.26	3.84%
2019-06-28	58.00	60.43	57.05	58.79	470808手	275162万	0.04	0.07%
2019-06-21	62.12	65.60	57.99	58.75	924046手	565553万	-3.02	-4.89%
2019-06-14	58.15	62.78	55.68	61.77	635380手	383182万	3.76	6.48%
2019-06-06	65.00	68.29	57.20	58.01	907497手	568277万	-5.34	-8.43%
2019-05-31	55.00	63.65	54.55	63.35	1236367手	743086万	9.24	17.08%
2019-05-24	59.46	60.35	52.70	54.11	753727手	425117万	-5.79	-9.67%
2019-05-17	61.68	63.13	58.65	59.90	665335手	405175万	-1.65	-2.68%