牧原股份（002714）历史行情

以下为牧原股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	41.130	41.120	41.700	41.060	-0.010	-0.024%	2,334.16万	9.64亿	0.712%
2026-10-08	42.210	41.130	42.400	41.060	-1.320	-3.110%	25.53万	0.00亿	0.000%
2026-10-07	42.200	42.450	42.780	42.030	0.160	0.378%	2,316.52万	9.81亿	0.706%
2026-10-06	42.200	42.450	42.780	42.030	0.160	0.378%	2,316.52万	9.81亿	0.706%
2026-10-05	42.200	42.450	42.780	42.030	0.160	0.378%	2,316.52万	9.81亿	0.706%
2026-10-02	42.200	42.450	42.780	42.030	0.160	0.378%	2,316.52万	9.81亿	0.706%
2026-10-01	42.200	42.450	42.780	42.030	0.160	0.378%	2,316.52万	9.81亿	0.706%
2026-09-30	42.200	42.450	42.780	42.030	0.160	0.378%	23.17万	0.00亿	0.000%
2026-09-29	41.680	42.290	42.410	41.480	0.580	1.391%	31.30万	0.00亿	0.000%
2026-09-28	40.380	41.710	41.950	40.240	1.230	3.039%	46.57万	0.00亿	0.000%
2026-09-27	41.300	40.480	41.340	40.420	-0.920	-2.222%	2,720.06万	11.06亿	0.829%
2026-09-24	41.300	40.480	41.340	40.420	-0.920	-2.222%	27.20万	0.00亿	0.000%
2026-09-23	41.810	41.400	42.000	41.330	-0.460	-1.099%	19.88万	0.00亿	0.000%
2026-09-22	42.230	41.860	42.290	41.670	-0.520	-1.227%	24.88万	0.00亿	0.000%
2026-09-21	41.380	42.380	42.430	41.040	1.030	2.491%	28.30万	0.00亿	0.000%
2026-09-18	40.980	41.350	41.660	40.950	0.070	0.170%	40.53万	0.00亿	0.000%
2026-09-17	41.000	41.280	41.540	40.640	0.200	0.487%	30.63万	0.00亿	0.000%
2026-09-16	41.990	41.080	42.350	40.840	-1.290	-3.045%	48.96万	0.00亿	0.000%
2026-09-15	42.560	42.370	43.350	42.220	-0.220	-0.517%	40.37万	0.00亿	0.000%
2026-09-14	42.200	42.590	42.940	42.060	0.410	0.972%	35.88万	0.00亿	0.000%
2026-09-11	42.010	42.180	42.460	41.850	-0.040	-0.095%	30.89万	0.00亿	0.000%
2026-09-10	43.180	42.220	43.460	42.090	-1.030	-2.382%	40.14万	0.00亿	0.000%
2026-09-09	43.100	43.250	43.360	42.870	0.020	0.046%	28.52万	0.00亿	0.000%
2026-09-08	43.790	43.230	43.880	43.100	-0.680	-1.549%	38.93万	0.00亿	0.000%
2026-09-07	43.840	43.910	44.050	43.410	-0.060	-0.136%	45.02万	0.00亿	0.000%
2026-09-04	42.100	43.970	44.390	41.860	1.890	4.491%	76.79万	0.00亿	0.000%
2026-09-03	41.980	42.080	42.300	41.710	0.050	0.119%	26.79万	0.00亿	0.000%
2026-09-02	42.300	42.030	42.610	41.950	-0.370	-0.873%	30.32万	0.00亿	0.000%
2026-09-01	42.090	42.400	42.780	42.060	0.090	0.213%	44.08万	0.00亿	0.000%
2026-08-31	41.940	42.310	42.650	41.910	0.630	1.512%	63.35万	0.00亿	0.000%
2026-08-28	40.770	41.680	41.850	40.210	0.880	2.157%	53.08万	0.00亿	0.000%
2026-08-27	39.710	40.800	40.970	39.610	0.810	2.026%	47.15万	0.00亿	0.000%
2026-08-26	39.620	39.990	40.350	39.580	0.060	0.150%	32.45万	0.00亿	0.000%
2026-08-25	38.760	39.930	39.980	38.620	1.100	2.833%	53.53万	0.00亿	0.000%
2026-08-24	38.820	38.830	38.940	38.200	-0.240	-0.614%	40.37万	0.00亿	0.000%
2026-08-21	39.560	39.070	39.920	39.030	-0.750	-1.883%	36.89万	0.00亿	0.000%
2026-08-20	38.830	39.820	39.900	38.770	0.980	2.523%	50.94万	0.00亿	0.000%
2026-08-19	40.120	38.840	40.180	38.800	-1.090	-2.730%	50.46万	0.00亿	0.000%
2026-08-18	39.350	39.930	40.140	39.290	0.640	1.629%	59.49万	0.00亿	0.000%
2026-08-17	39.600	39.290	40.040	38.910	0.000	0.000%	44.98万	0.00亿	0.000%
2026-08-14	40.000	39.290	40.100	39.030	-0.860	-2.142%	44.10万	0.00亿	0.000%
2026-08-13	39.950	40.150	40.360	39.570	0.220	0.551%	38.53万	0.00亿	0.000%
2026-08-12	40.000	39.930	40.440	39.820	-0.180	-0.449%	37.02万	0.00亿	0.000%
2026-08-11	40.260	40.110	40.790	40.000	-0.130	-0.323%	49.90万	0.00亿	0.000%
2026-08-10	38.840	40.240	40.300	38.800	1.770	4.601%	90.99万	0.00亿	0.000%
2026-08-07	38.200	38.470	38.900	37.920	0.100	0.261%	47.08万	0.00亿	0.000%
2026-08-06	38.400	38.370	38.600	37.800	0.010	0.026%	41.11万	0.00亿	0.000%
2026-08-05	37.640	38.360	38.670	37.630	0.340	0.894%	50.88万	0.00亿	0.000%
2026-08-04	38.900	38.020	38.920	37.880	-0.910	-2.338%	64.81万	0.00亿	0.000%
2026-08-03	39.200	38.930	39.900	38.830	-0.330	-0.841%	56.68万	0.00亿	0.000%
2026-07-31	39.000	39.260	39.330	38.750	-0.660	-1.653%	67.90万	0.00亿	0.000%
2026-07-30	38.780	39.920	40.300	38.560	1.040	2.675%	79.36万	0.00亿	0.000%
2026-07-29	39.300	38.880	39.850	38.610	-0.420	-1.069%	53.68万	0.00亿	0.000%
2026-07-28	39.100	39.300	39.540	38.860	-0.030	-0.076%	40.82万	0.00亿	0.000%
2026-07-27	38.670	39.330	39.500	38.510	0.650	1.680%	37.26万	0.00亿	0.000%
2026-07-24	39.480	38.680	40.000	38.610	-1.020	-2.569%	40.80万	0.00亿	0.000%
2026-07-23	38.960	39.700	40.160	38.470	0.260	0.659%	61.16万	0.00亿	0.000%
2026-07-22	39.000	39.440	40.050	38.610	0.020	0.051%	64.72万	0.00亿	0.000%
2026-07-21	40.020	39.420	40.870	39.130	-1.190	-2.930%	76.58万	0.00亿	0.000%
2026-07-20	39.280	40.610	40.840	38.420	0.780	1.958%	83.28万	0.00亿	0.000%
2026-07-17	40.910	39.830	41.550	39.210	-1.070	-2.616%	91.08万	0.00亿	0.000%
2026-07-16	39.870	40.900	41.270	39.670	1.250	3.153%	97.91万	0.00亿	0.000%
2026-07-15	37.710	39.650	40.100	37.680	1.570	4.123%	84.54万	0.00亿	0.000%
2026-07-14	38.300	38.080	38.360	37.520	-0.470	-1.219%	55.31万	0.00亿	0.000%
2026-07-13	37.450	38.550	39.190	37.350	0.410	1.075%	84.18万	0.00亿	0.000%
2026-07-10	36.740	38.140	38.460	36.010	1.030	2.776%	86.22万	0.00亿	0.000%
2026-07-09	36.950	37.110	37.600	36.400	0.310	0.842%	63.04万	0.00亿	0.000%
2026-07-08	38.000	36.800	38.340	36.790	-1.690	-4.391%	72.29万	0.00亿	0.000%
2026-07-07	38.500	38.490	38.940	37.740	-0.190	-0.491%	83.96万	0.00亿	0.000%
2026-07-06	37.500	38.680	38.990	37.310	1.780	4.824%	100.85万	0.00亿	0.000%
2026-07-03	37.250	36.900	38.060	36.280	-0.450	-1.205%	74.35万	0.00亿	0.000%
2026-07-02	36.640	37.350	37.950	36.400	0.370	1.001%	97.03万	0.00亿	0.000%
2026-07-01	35.000	36.980	38.120	34.520	1.990	5.687%	118.70万	0.00亿	0.000%
2026-06-30	35.350	34.990	35.930	34.700	-1.000	-2.779%	81.69万	0.00亿	0.000%
2026-06-29	33.600	35.990	36.140	33.110	2.430	7.241%	139.37万	0.00亿	0.000%
2026-06-26	33.030	33.560	34.600	32.380	1.200	3.708%	104.85万	0.00亿	0.000%
2026-06-25	32.200	32.360	32.780	31.810	-0.170	-0.523%	44.17万	0.00亿	0.000%
2026-06-24	33.040	32.530	33.200	32.350	-0.490	-1.484%	38.91万	0.00亿	0.000%
2026-06-23	34.180	33.020	35.040	33.000	-0.930	-2.739%	65.89万	0.00亿	0.000%
2026-06-22	33.460	33.950	34.190	32.990	0.320	0.952%	54.15万	0.00亿	0.000%
2026-06-18	34.760	33.630	34.930	33.520	-1.030	-2.972%	62.31万	0.00亿	0.000%
2026-06-17	34.950	34.660	35.000	34.190	-0.390	-1.113%	38.40万	0.00亿	0.000%
2026-06-16	35.060	35.050	35.270	34.720	-0.230	-0.652%	35.36万	0.00亿	0.000%
2026-06-15	35.000	35.280	35.630	34.610	0.420	1.205%	45.50万	0.00亿	0.000%
2026-06-12	34.220	34.860	35.150	33.750	0.700	2.049%	60.08万	0.00亿	0.000%
2026-06-11	34.440	34.160	34.670	33.880	-0.270	-0.784%	36.40万	0.00亿	0.000%
2026-06-10	33.950	34.430	34.910	33.880	0.200	0.584%	38.18万	0.00亿	0.000%
2026-06-09	34.160	34.230	34.350	33.780	0.080	0.234%	32.31万	0.00亿	0.000%
2026-06-08	34.830	34.150	35.570	33.850	-0.910	-2.596%	48.89万	0.00亿	0.000%
2026-06-05	35.130	35.060	35.630	34.850	-0.070	-0.199%	39.17万	0.00亿	0.000%
2026-06-04	36.190	35.130	36.650	35.060	-1.070	-2.956%	57.51万	0.00亿	0.000%
2026-06-03	36.760	36.200	36.820	35.800	-0.560	-1.523%	53.88万	0.00亿	0.000%
2026-06-02	37.820	36.760	37.940	36.600	-1.060	-2.803%	54.37万	0.00亿	0.000%
2026-06-01	37.990	37.820	38.340	37.250	-0.250	-0.657%	38.71万	0.00亿	0.000%
2026-05-29	37.060	38.070	38.580	36.750	1.020	2.753%	55.55万	0.00亿	0.000%
2026-05-28	37.590	37.050	37.730	36.750	-0.710	-1.880%	41.36万	0.00亿	0.000%
2026-05-27	38.210	37.760	38.250	37.500	-0.528	-1.379%	41.05万	0.00亿	0.000%
2026-05-26	38.008	38.288	38.438	37.668	0.270	0.710%	35.92万	0.00亿	0.000%
2026-05-25	38.378	38.018	38.858	37.658	-0.400	-1.041%	38.03万	0.00亿	0.000%
2026-05-22	39.378	38.418	39.518	38.228	-0.650	-1.664%	45.27万	0.00亿	0.000%
2026-05-21	39.348	39.068	40.238	38.978	-0.050	-0.128%	38.54万	0.00亿	0.000%
2026-05-20	39.568	39.118	39.938	39.018	-0.760	-1.906%	36.71万	0.00亿	0.000%
2026-05-19	40.458	39.878	40.628	39.158	-0.130	-0.325%	43.64万	0.00亿	0.000%
2026-05-18	41.878	40.008	41.908	39.808	-2.070	-4.919%	74.41万	0.00亿	0.000%
2026-05-15	42.248	42.078	42.708	41.278	-0.130	-0.308%	45.14万	0.00亿	0.000%
2026-05-14	42.078	42.208	43.148	42.038	0.250	0.596%	59.00万	0.00亿	0.000%
2026-05-13	42.368	41.958	42.658	41.878	-0.550	-1.294%	38.89万	0.00亿	0.000%
2026-05-12	43.878	42.508	43.888	42.388	-1.390	-3.166%	54.59万	0.00亿	0.000%
2026-05-11	43.428	43.898	44.678	42.778	0.810	1.880%	64.38万	0.00亿	0.000%
2026-05-08	43.828	43.088	44.148	42.988	-0.560	-1.283%	31.72万	0.00亿	0.000%
2026-05-07	44.058	43.648	44.188	43.288	-0.570	-1.289%	40.92万	0.00亿	0.000%
2026-05-06	43.968	44.218	44.328	43.578	-0.060	-0.136%	48.11万	0.00亿	0.000%
2026-04-30	43.578	44.278	44.958	43.388	0.080	0.181%	43.32万	0.00亿	0.000%
2026-04-29	43.018	44.198	44.968	42.968	1.320	3.079%	69.50万	0.00亿	0.000%
2026-04-28	41.848	42.878	43.068	41.698	1.040	2.486%	45.47万	0.00亿	0.000%
2026-04-27	42.588	41.838	42.628	41.758	-0.880	-2.060%	40.94万	0.00亿	0.000%
2026-04-24	43.058	42.718	43.078	42.458	-0.350	-0.813%	30.39万	0.00亿	0.000%
2026-04-23	43.978	43.068	44.218	42.788	-1.230	-2.777%	48.25万	0.00亿	0.000%
2026-04-22	45.038	44.298	46.028	44.018	-0.760	-1.687%	54.95万	0.00亿	0.000%
2026-04-21	44.918	45.058	45.738	44.708	0.160	0.356%	31.17万	0.00亿	0.000%
2026-04-20	45.518	44.898	45.798	44.778	-0.210	-0.466%	33.73万	0.00亿	0.000%
2026-04-17	45.738	45.108	45.808	44.918	-0.910	-1.977%	39.00万	0.00亿	0.000%
2026-04-16	45.678	46.018	46.248	45.378	0.390	0.855%	34.99万	0.00亿	0.000%
2026-04-15	45.338	45.628	45.958	44.778	0.270	0.595%	50.19万	0.00亿	0.000%
2026-04-14	43.758	45.358	45.678	43.378	1.610	3.680%	69.64万	0.00亿	0.000%
2026-04-13	42.578	43.748	44.078	42.228	0.000	0.000%	51.06万	0.00亿	0.000%
2026-04-10	43.408	42.588	43.578	42.418	0.000	0.000%	44.01万	0.00亿	0.000%
2026-04-09	43.508	43.378	43.678	43.078	0.000	0.000%	23.17万	0.00亿	0.000%
2026-04-08	43.278	43.918	44.228	42.798	0.000	0.000%	41.12万	0.00亿	0.000%
2026-04-07	42.498	43.028	44.438	41.978	0.000	0.000%	47.71万	0.00亿	0.000%
2026-04-03	43.008	42.478	43.078	42.278	0.000	0.000%	26.41万	0.00亿	0.000%
2026-04-02	41.788	43.228	44.058	41.738	0.000	0.000%	57.70万	0.00亿	0.000%
2026-04-01	41.528	41.778	41.928	40.988	0.000	0.000%	37.69万	0.00亿	0.000%