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:0.79
换手:
加入自选股
流通市值: 市盈率: 52周最高:82.98 52周最低:21.91

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(%)
2019-09-2074.4075.7173.9074.97-0.01-0.01103,30277,2012.410.56
2019-09-1972.2075.0871.2174.982.904.02157,427116,1465.370.85
2019-09-1872.3072.5371.5172.08-0.22-0.3069,47950,0311.410.37
2019-09-1771.7873.1671.6272.300.300.4298,16771,0772.140.53
2019-09-1670.9073.1570.2072.001.702.42193,556139,5164.201.04
2019-09-1269.9970.5068.4370.300.500.72133,22493,0012.970.72
2019-09-1171.7772.8069.8069.80-3.20-4.38283,820201,3624.111.53
2019-09-1072.9274.4872.3073.000.020.03164,962120,8652.990.89
2019-09-0976.1876.2071.5072.98-3.04-4.00373,533273,1946.182.01
2019-09-0681.9081.9574.8076.02-6.37-7.73350,697272,4088.681.88
2019-09-0581.0082.9879.5082.392.232.78177,244143,3024.340.95
2019-09-0480.0081.6879.5480.16-0.84-1.04160,414128,6382.640.86
2019-09-0380.9982.4080.0881.000.730.91135,530109,5352.890.73
2019-09-0280.5582.0078.5080.27-0.13-0.16173,664138,7704.350.93
2019-08-3080.3382.4879.0080.400.090.11188,410151,9254.331.01
2019-08-2980.8582.2579.3880.31-0.41-0.51154,578124,1263.560.83
2019-08-2878.9082.2277.3080.722.403.06233,912187,2136.281.26
2019-08-2774.0078.4273.2278.327.039.86340,446260,2767.291.83
2019-08-2669.1871.4069.1071.291.472.11120,16484,3543.290.65
2019-08-2371.4971.4969.5069.82-1.33-1.8790,06363,1242.800.48
2019-08-2269.8571.9069.0071.150.981.40118,61283,8924.130.64
2019-08-2170.4070.9970.0070.17-0.28-0.4091,39864,3811.410.49
2019-08-2070.0071.5969.3570.45-0.90-1.26145,281102,1913.140.78
2019-08-1975.5575.8967.5971.35-3.75-4.99420,999296,42611.052.26
2019-08-1672.6076.4572.0275.102.753.80171,078127,6576.120.92
2019-08-1571.1672.8070.4572.350.070.10136,45297,9873.250.73
2019-08-1473.4973.4971.8572.28-0.43-0.59133,17196,5202.260.72
2019-08-1373.5074.5072.5072.71-0.74-1.01106,28277,8962.720.57
2019-08-1272.5675.4070.6373.450.710.98225,207164,9106.561.21
2019-08-0976.2776.2972.6072.74-2.93-3.87143,525106,5074.880.77
2019-08-0875.9976.9574.6775.670.360.4896,67673,1343.030.52
2019-08-0776.1078.4074.8075.310.050.07140,003106,8114.780.75
2019-08-0673.7776.6671.6075.26-2.34-3.02207,550155,1026.521.12
2019-08-0579.1180.5577.2977.60-0.60-0.77175,179138,2964.170.94
2019-08-0276.3478.5076.3478.200.811.05128,12399,4942.790.69
2019-08-0176.1478.7776.1077.390.791.03138,121107,4333.490.74
2019-07-3176.7078.2076.2576.60-0.56-0.73108,68083,8292.530.58
2019-07-3075.9877.9575.1077.161.161.53151,594116,4753.750.81
2019-07-2971.5176.2070.3676.004.466.23208,509153,9108.161.12
2019-07-2671.3272.4970.4071.54-0.17-0.24129,52992,2582.910.70
2019-07-2570.3571.9070.0871.711.001.41106,19375,4442.570.57
2019-07-2470.3071.2069.6070.710.430.61107,85675,9032.280.58
2019-07-2370.0071.3268.9170.28-0.37-0.52117,67282,2613.410.63
2019-07-2271.4173.4069.4670.65-1.10-1.53162,299115,5315.490.87
2019-07-1970.3171.8569.7371.751.261.79140,79999,8083.010.76
2019-07-1870.1571.8169.0070.490.300.43157,756111,3624.000.85
2019-07-1768.8973.9968.1070.191.862.72290,283206,5598.621.56
2019-07-1668.8069.7768.0068.33-0.59-0.86124,24585,3452.570.67
2019-07-1565.4069.8864.8068.923.695.66176,961119,1727.790.95
2019-07-1265.3665.8863.8565.230.070.11107,00069,4063.120.58
2019-07-1164.9865.9563.8265.160.510.79115,98175,3193.290.62
2019-07-1064.6966.7463.8064.65-0.15-0.23145,65994,9594.540.78
2019-07-0962.0365.5061.3064.801.872.97226,494144,5406.671.22
2019-07-0862.0063.6261.2762.931.883.08214,453134,7523.851.15
2019-07-0559.4861.6159.0361.052.083.53140,44484,6064.380.75
2019-07-0461.3861.4058.6458.97-1.87-3.07133,52879,7294.540.72
2019-07-0363.0063.7460.5560.89-2.50-3.94151,79493,4925.030.82
2019-07-0261.3863.8061.0063.392.083.39163,224102,9544.570.88
2019-07-0159.2061.7757.9761.312.524.29141,30784,9456.460.76
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
©1997-2019