网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

牧原股份 (002714)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.13
换手:
加入自选股
流通市值: 市盈率: 52周最高:139.92 52周最低:52.7

牧原股份(002714) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2020-05-25117.87121.25117.87119.562.992.57221,535266,2622.901.06
2020-05-22115.01119.18113.60116.571.971.72168,010196,4244.870.81
2020-05-21114.12115.98111.80114.601.301.15173,356196,5703.690.83
2020-05-20116.00116.00112.38113.30-3.61-3.09204,668231,9603.100.98
2020-05-19120.00120.88115.60116.91-2.39-2.00164,367193,1004.430.79
2020-05-18114.90119.95114.90119.305.304.65269,897320,1254.431.29
2020-05-15113.80114.98112.40114.001.171.04129,671147,5352.290.62
2020-05-14115.10115.10112.15112.83-2.47-2.14210,747238,2752.561.01
2020-05-13116.12116.60113.83115.30-0.73-0.63186,862214,5862.390.90
2020-05-12115.50117.81115.30116.03-0.57-0.49141,732164,6812.150.68
2020-05-11122.00122.30115.82116.60-6.70-5.43323,673382,1325.261.55
2020-05-08123.91124.30121.21123.30-0.35-0.28115,307141,9062.500.55
2020-05-07123.65126.38123.00123.65-0.15-0.12120,902150,6382.730.58
2020-05-06124.86125.95122.81123.80-3.60-2.83179,090221,4162.460.86
2020-04-30129.40129.62125.61127.40-1.50-1.16115,394146,5303.110.55
2020-04-29133.30133.68128.21128.90-4.80-3.59133,811173,8114.090.64
2020-04-28134.00134.98130.00133.700.500.38157,493209,1613.740.76
2020-04-27130.96136.56128.44133.204.803.74203,195270,3086.320.97
2020-04-24129.22129.90126.60128.400.390.3096,977124,6822.580.47
2020-04-23126.62131.68126.62128.011.551.23152,135196,5414.000.82
2020-04-22123.00128.29122.60126.462.952.39207,981262,5974.611.12
2020-04-21123.81124.45121.68123.51-0.59-0.4899,317122,1202.230.53
2020-04-20123.52125.25122.50124.100.130.10100,284124,3722.220.54
2020-04-17120.00124.85119.00123.974.703.94176,580217,0494.900.95
2020-04-16121.10121.99118.30119.27-2.40-1.97129,828155,2073.030.70
2020-04-15124.00125.29121.41121.67-2.90-2.33129,385158,6003.110.70
2020-04-14124.86127.02123.41124.571.070.87110,895138,7372.920.60
2020-04-13122.80126.26121.88123.50-0.40-0.3288,504109,8933.540.48
2020-04-10123.60126.74122.76123.90-0.40-0.32104,374129,8223.200.56
2020-04-09123.00125.30119.51124.301.010.82158,947194,0324.700.85
2020-04-08128.00128.80122.20123.29-5.01-3.90228,636285,2945.141.23
2020-04-07124.90128.70122.00128.305.444.43220,084278,6445.451.18
2020-04-03119.55125.28119.01122.862.331.93171,130210,8065.200.92
2020-04-02122.01122.97118.60120.53-0.77-0.63149,737179,4503.600.80
2020-04-01122.98123.99119.52121.30-0.91-0.74189,755230,8523.661.02
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020