牧原股份

002714
🏛️ 中国 →
53.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 52.73 52.89 52.66 52.70 1,609.1K
09:35 52.66 52.75 52.60 52.74 1,075.2K
09:40 52.77 52.78 52.52 52.63 1,523.8K
09:45 52.63 52.88 52.63 52.79 1,077.2K
09:50 52.80 52.95 52.78 52.93 952.3K
09:55 52.90 52.90 52.75 52.83 720.2K
10:00 52.82 53.00 52.81 52.99 1,090.0K
10:05 52.98 53.00 52.89 52.90 831.4K
10:10 52.91 53.05 52.90 52.91 772.7K
10:15 52.90 52.99 52.86 52.93 757.0K
10:20 52.94 53.18 52.94 53.07 1,190.9K
10:25 53.04 53.17 52.99 53.06 1,054.3K
10:30 53.05 53.10 52.99 53.04 549.8K
10:35 53.04 53.16 53.01 53.09 732.1K
10:40 53.11 53.17 53.10 53.10 703.7K
10:45 53.10 53.19 53.06 53.06 460.0K
10:50 53.07 53.12 53.03 53.12 310.4K
10:55 53.14 53.15 53.07 53.11 331.7K
11:00 53.13 53.22 53.11 53.22 628.2K
11:05 53.23 53.25 53.12 53.15 609.7K
11:10 53.15 53.17 53.10 53.15 387.6K
11:15 53.14 53.14 53.02 53.10 486.7K
11:20 53.10 53.14 53.08 53.12 492.7K
11:25 53.11 53.13 53.03 53.08 412.7K
11:30 53.06 53.06 53.06 53.06 3.2K
13:00 53.07 53.08 52.95 53.00 932.7K
13:05 53.01 53.14 53.00 53.07 730.3K
13:10 53.05 53.10 53.05 53.10 440.2K
13:15 53.09 53.11 52.96 53.02 622.7K
13:20 53.02 53.13 53.01 53.09 436.6K
13:25 53.09 53.18 53.05 53.07 609.9K
13:30 53.08 53.09 52.90 52.98 550.4K
13:35 52.98 53.00 52.92 52.96 477.0K
13:40 52.96 52.97 52.82 52.84 500.2K
13:45 52.85 52.89 52.81 52.89 504.1K
13:50 52.89 52.89 52.81 52.83 592.8K
13:55 52.83 52.83 52.70 52.74 755.7K
14:00 52.73 52.95 52.73 52.87 715.1K
14:05 52.88 52.89 52.76 52.78 611.1K
14:10 52.78 52.80 52.65 52.65 561.9K
14:15 52.65 52.75 52.65 52.75 557.0K
14:20 52.75 52.81 52.73 52.76 593.1K
14:25 52.77 52.77 52.61 52.63 914.4K
14:30 52.63 52.71 52.51 52.55 858.3K
14:35 52.55 52.57 52.45 52.49 919.3K
14:40 52.48 52.54 52.40 52.54 996.5K
14:45 52.53 52.57 52.46 52.50 619.0K
14:50 52.50 52.52 52.41 52.48 1,024.6K
14:55 52.45 52.48 52.42 52.47 471.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 51.80 53.15 51.07 53.00 49.5M
2025-09-26 52.73 53.25 52.30 52.47 35.0M
2025-09-25 53.97 54.20 52.38 52.84 41.0M
2025-09-24 53.10 54.25 52.81 53.96 37.0M
2025-09-23 53.10 54.25 52.72 53.22 39.2M
2025-09-22 53.84 53.84 52.55 53.56 41.8M
2025-09-19 54.30 54.95 53.73 54.38 44.1M
2025-09-18 56.20 56.50 54.25 54.75 50.1M
2025-09-17 57.36 57.58 55.61 56.19 54.7M
2025-09-16 58.80 58.86 56.32 57.35 63.1M
2025-09-15 57.50 59.68 57.13 58.77 69.8M
2025-09-12 57.40 58.46 57.10 57.54 56.3M
2025-09-11 54.95 58.49 54.93 57.45 93.2M
2025-09-10 54.20 54.96 53.12 54.40 34.3M
2025-09-09 55.64 55.87 54.13 54.58 45.0M
2025-09-08 54.50 56.30 54.50 55.65 57.3M
2025-09-05 52.89 53.70 52.02 53.70 32.3M
2025-09-04 53.85 54.14 52.05 52.83 48.2M
2025-09-03 54.75 55.85 53.60 53.84 35.9M
2025-09-02 54.55 56.45 54.50 54.75 56.5M
2025-09-01 55.23 55.48 53.98 54.80 40.5M
2025-08-29 54.50 55.50 54.30 54.96 40.8M
2025-08-28 54.30 54.80 53.50 54.50 57.1M
2025-08-27 54.70 55.99 54.42 54.50 65.8M
2025-08-26 51.29 56.23 50.91 55.06 114.3M
2025-08-25 50.37 51.45 50.10 51.38 60.3M
2025-08-22 50.48 50.74 49.58 50.35 57.0M
2025-08-21 49.63 51.76 48.36 50.21 115.1M
2025-08-20 46.90 47.66 46.24 47.50 41.0M
2025-08-19 46.38 47.38 46.36 46.71 38.3M
2025-08-18 46.07 46.33 45.71 46.33 38.7M
2025-08-15 46.27 46.53 45.76 46.07 39.9M
2025-08-14 46.71 47.26 46.42 46.47 26.5M
2025-08-13 47.07 47.38 46.20 46.89 32.4M
2025-08-12 46.75 47.25 46.70 47.02 23.4M
2025-08-11 47.22 47.22 46.30 46.75 26.6M
2025-08-08 46.89 47.39 46.60 46.95 25.9M
2025-08-07 46.78 47.37 46.33 46.67 21.3M
2025-08-06 46.24 47.10 46.10 46.77 31.2M
2025-08-05 46.19 46.45 45.88 46.26 26.6M
2025-08-04 45.80 46.17 45.64 45.91 22.7M
2025-08-01 46.41 46.59 45.70 45.81 29.8M
2025-07-31 46.78 46.99 46.10 46.36 39.5M
2025-07-30 47.28 48.30 46.89 47.27 41.8M
2025-07-29 48.10 48.32 47.10 47.28 43.6M
2025-07-28 48.40 49.00 48.05 48.34 35.2M
2025-07-25 48.33 49.20 48.29 48.58 40.4M
2025-07-24 48.50 48.57 47.92 48.27 44.9M
2025-07-23 49.58 50.08 48.71 49.09 80.8M
2025-07-22 47.28 48.49 47.02 48.42 50.0M
2025-07-21 46.17 47.50 46.13 47.33 52.6M
2025-07-18 45.33 46.51 45.23 46.04 33.5M
2025-07-17 45.14 46.22 45.14 45.28 24.2M
2025-07-16 44.78 45.18 44.48 45.14 27.4M
2025-07-15 45.63 45.76 44.70 44.89 37.8M
2025-07-14 45.70 45.95 45.25 45.51 34.0M
2025-07-11 45.86 46.86 45.48 45.69 49.6M
2025-07-10 46.00 46.02 44.70 45.31 60.4M
2025-07-09 43.65 45.60 43.63 45.10 68.8M
2025-07-08 43.45 43.84 42.99 43.67 32.0M
2025-07-07 43.60 43.85 43.26 43.44 20.2M
2025-07-04 43.18 43.85 42.97 43.73 33.2M
2025-07-03 42.81 43.58 42.40 43.38 41.0M
2025-07-02 42.00 42.63 41.90 42.57 32.8M
2025-07-01 42.02 42.30 41.66 41.99 18.5M
2025-06-30 41.81 42.21 41.58 42.01 20.3M
2025-06-27 41.79 42.08 41.51 41.67 17.7M
2025-06-26 41.55 42.24 41.37 41.80 26.9M
2025-06-25 41.79 42.09 41.36 42.03 28.3M
2025-06-24 41.85 42.22 41.28 41.82 25.0M
2025-06-23 42.01 42.83 41.50 41.68 23.6M
2025-06-20 42.39 42.70 41.83 41.83 28.3M
2025-06-19 42.59 42.90 41.95 42.30 20.6M
2025-06-18 42.98 43.27 42.44 42.49 19.4M
2025-06-17 43.00 43.42 42.83 43.04 17.8M
2025-06-16 43.61 43.61 42.91 42.96 33.7M
2025-06-13 43.62 44.10 43.15 43.78 37.7M
2025-06-12 44.00 44.27 43.54 43.78 29.6M
2025-06-11 42.48 44.58 42.35 44.38 76.0M
2025-06-10 42.80 43.05 42.04 42.35 29.5M
2025-06-09 41.14 42.97 40.98 42.83 62.2M
2025-06-06 41.00 41.44 40.70 41.14 27.2M
2025-06-05 41.60 41.74 40.72 40.80 27.3M
2025-06-04 41.41 41.76 40.88 41.75 47.2M
2025-06-03 40.06 41.78 40.03 41.54 63.7M
2025-05-30 38.84 40.66 38.79 40.44 82.4M
2025-05-29 38.34 38.70 38.16 38.66 19.6M
2025-05-28 38.77 38.94 38.36 38.40 19.7M
2025-05-27 39.30 39.62 38.79 38.79 20.0M
2025-05-26 39.50 39.66 39.16 39.38 17.4M
2025-05-23 39.80 40.17 39.50 39.51 19.3M
2025-05-22 40.01 40.10 39.62 39.86 14.6M
2025-05-21 39.55 40.33 39.51 39.99 33.8M
2025-05-20 39.23 39.74 39.09 39.55 19.8M
2025-05-19 39.15 39.40 39.09 39.23 15.7M
2025-05-16 39.70 39.80 39.15 39.25 21.2M
2025-05-15 39.75 40.04 39.69 39.74 23.0M
2025-05-14 39.34 40.01 39.15 39.97 34.7M
2025-05-13 39.30 39.44 39.09 39.34 22.3M
2025-05-12 39.45 39.46 39.04 39.24 25.7M
2025-05-09 39.70 39.82 39.38 39.42 21.0M
2025-05-08 39.78 40.15 39.62 39.70 27.5M
2025-05-07 39.93 39.97 39.58 39.73 25.2M
2025-05-06 39.68 39.90 39.51 39.72 26.2M
2025-04-30 39.49 39.76 39.39 39.67 22.6M
2025-04-29 39.70 39.70 39.30 39.50 23.9M
2025-04-28 40.03 40.17 39.70 39.73 22.7M
2025-04-25 40.80 41.08 40.01 40.03 29.8M
2025-04-24 40.20 41.20 40.20 40.52 34.6M
2025-04-23 40.48 40.48 39.70 40.37 41.3M
2025-04-22 40.43 40.83 40.26 40.44 23.9M
2025-04-21 40.27 40.53 40.07 40.50 20.2M
2025-04-18 40.56 40.68 40.18 40.37 21.3M
2025-04-17 40.50 40.83 40.22 40.77 30.6M
2025-04-16 40.30 41.00 39.90 40.80 49.5M
2025-04-15 40.66 40.69 40.23 40.61 35.0M
2025-04-14 40.93 41.20 40.68 40.74 43.3M
2025-04-11 41.82 41.86 40.58 40.93 60.8M
2025-04-10 41.00 42.28 40.65 41.94 94.2M
2025-04-09 41.95 43.50 40.58 42.20 141.0M
2025-04-08 38.78 42.00 37.91 41.35 134.8M
2025-04-07 38.85 40.19 37.53 38.78 107.4M
2025-04-03 38.70 39.67 38.70 39.49 36.8M
2025-04-02 38.80 39.18 38.80 39.04 26.4M
2025-04-01 38.71 39.43 38.66 38.78 30.7M
2025-03-31 39.46 39.91 38.66 38.73 35.2M
2025-03-28 39.79 39.80 39.39 39.64 27.8M
2025-03-27 39.94 40.13 39.71 39.79 35.5M
2025-03-26 38.62 40.20 38.50 39.97 93.7M
2025-03-25 38.29 38.60 37.97 38.60 30.5M
2025-03-24 38.20 38.38 37.56 38.25 30.5M
2025-03-21 38.26 39.25 37.72 38.58 54.3M
2025-03-20 39.10 39.10 38.25 38.26 42.6M
2025-03-19 38.60 38.75 38.28 38.74 30.9M
2025-03-18 39.19 39.19 38.50 38.63 42.1M
2025-03-17 38.83 39.57 38.67 39.21 53.2M
2025-03-14 38.19 38.67 38.05 38.50 48.9M
2025-03-13 37.95 38.21 37.86 38.03 33.6M
2025-03-12 38.11 38.18 37.78 37.97 38.1M
2025-03-11 36.91 38.13 36.86 38.10 69.7M
2025-03-10 37.50 37.59 36.96 37.31 48.6M
2025-03-07 36.75 37.26 36.62 36.90 37.8M
2025-03-06 36.70 36.95 36.40 36.85 31.8M
2025-03-05 37.10 37.16 36.52 36.58 28.7M
2025-03-04 36.68 37.31 36.28 37.07 36.5M
2025-03-03 36.29 37.07 36.11 36.67 43.2M
2025-02-28 36.47 37.08 36.20 36.29 42.8M
2025-02-27 36.80 36.89 36.27 36.51 34.1M
2025-02-26 36.60 36.85 36.38 36.83 29.3M
2025-02-25 37.02 37.02 36.51 36.59 33.6M
2025-02-24 37.37 37.84 37.03 37.20 53.5M
2025-02-21 37.00 38.06 36.88 37.00 52.0M
2025-02-20 37.38 37.38 36.90 36.92 30.5M
2025-02-19 37.11 37.49 36.81 37.40 43.7M
2025-02-18 37.90 38.06 37.10 37.17 36.2M
2025-02-17 37.68 38.09 37.23 37.86 41.6M
2025-02-14 37.80 38.08 37.41 37.71 48.9M
2025-02-13 36.21 38.45 36.15 38.21 108.8M
2025-02-12 36.10 36.32 35.83 36.31 34.6M
2025-02-11 36.59 36.75 36.18 36.24 31.4M
2025-02-10 36.72 36.80 36.43 36.58 32.9M
2025-02-07 36.66 37.13 36.35 36.82 43.3M
2025-02-06 36.83 36.86 36.32 36.80 27.2M
2025-02-05 37.35 37.43 36.71 36.82 23.3M
2025-01-27 36.92 37.68 36.92 37.21 26.8M
2025-01-24 36.72 36.99 36.56 36.88 20.5M
2025-01-23 36.85 37.14 36.68 36.81 27.0M
2025-01-22 36.82 36.82 36.31 36.52 21.3M
2025-01-21 37.40 37.41 36.71 36.90 22.2M
2025-01-20 36.90 37.50 36.72 37.23 36.4M
2025-01-17 36.42 36.90 36.15 36.69 27.4M
2025-01-16 36.41 37.05 36.14 36.43 34.7M
2025-01-15 36.86 36.95 36.20 36.37 31.7M
2025-01-14 36.28 37.05 36.05 37.04 34.3M
2025-01-13 35.81 36.70 35.72 36.25 25.2M
2025-01-10 37.13 37.18 36.15 36.20 40.8M
2025-01-09 37.80 38.17 37.04 37.30 48.9M
2025-01-08 37.52 37.88 37.11 37.25 24.0M
2025-01-07 37.55 38.03 37.20 37.68 21.2M
2025-01-06 37.54 37.91 37.28 37.49 23.8M
2025-01-03 37.68 38.08 37.20 37.32 24.4M
2025-01-02 38.46 38.80 37.42 37.59 29.7M