牧原股份(002714)股票信息
| 股票代码 | 002714 |
| 股票名称 | 牧原股份 |
| 最新价/元 | 46.31 |
| 涨跌额/元 | 3.15 |
| 涨跌幅/% | 7.30 |
| 买入/元 | 46.30 |
| 卖出/元 | 46.31 |
| 昨收/元 | 43.16 |
| 今开/元 | 44.10 |
| 最高/元 | 46.93 |
| 最低/元 | 43.79 |
| 成交量/手 | 944005.38 |
| 成交额/万 | 427559.35 |
| 股净值/元 | -58.62 |
| 市净率 | 4.01 |
| 总市值/万 | 25310049.63 |
| 流通值/万 | 17647430.98 |
| 换手率/% | 2.48 |
| 入市日期 | 2014-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
牧原股份(002714)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 44.10 | 46.31 | 3.15 | 7.30 | 944005.38 | 427559.35 | 2.48 |
| 2024-09-27 | 42.00 | 43.16 | 3.22 | 8.06 | 666735.04 | 285150.63 | 1.75 |
| 2024-09-26 | 38.49 | 39.94 | 1.56 | 4.07 | 388818.43 | 152659.76 | 1.02 |
| 2024-09-25 | 39.01 | 38.38 | 0.01 | 0.03 | 303195.45 | 117798.01 | 0.80 |
| 2024-09-24 | 36.24 | 38.37 | 2.74 | 7.69 | 397210.96 | 148077.91 | 1.04 |
| 2024-09-23 | 35.40 | 35.63 | -0.30 | -0.84 | 178986.88 | 64140.25 | 0.47 |
| 2024-09-20 | 36.52 | 35.93 | -0.64 | -1.75 | 380083.36 | 135697.87 | 1.00 |
| 2024-09-19 | 36.30 | 36.57 | 0.41 | 1.13 | 288631.19 | 105794.79 | 0.76 |
| 2024-09-18 | 37.37 | 36.16 | -1.25 | -3.34 | 260195.47 | 94779.67 | 0.68 |
| 2024-09-13 | 37.18 | 37.41 | -0.07 | -0.19 | 158405.65 | 59336.35 | 0.42 |
| 2024-09-12 | 38.49 | 37.48 | -0.99 | -2.57 | 209509.50 | 79251.19 | 0.55 |
| 2024-09-11 | 38.39 | 38.47 | -0.05 | -0.13 | 113559.89 | 43664.11 | 0.30 |
| 2024-09-10 | 38.57 | 38.52 | -0.06 | -0.16 | 158359.88 | 61174.43 | 0.42 |
| 2024-09-09 | 37.79 | 38.58 | 0.48 | 1.26 | 194225.58 | 74294.60 | 0.51 |
| 2024-09-06 | 38.21 | 38.10 | 0.01 | 0.03 | 131196.80 | 50327.75 | 0.34 |
| 2024-09-05 | 38.30 | 38.09 | -0.01 | -0.03 | 151181.11 | 57474.38 | 0.40 |
| 2024-09-04 | 39.05 | 38.10 | -1.12 | -2.86 | 187401.69 | 72246.66 | 0.49 |
| 2024-09-03 | 38.22 | 39.22 | 0.77 | 2.00 | 205380.81 | 80298.77 | 0.54 |
| 2024-09-02 | 38.50 | 38.45 | -0.11 | -0.29 | 228962.86 | 88267.41 | 0.60 |
| 2024-08-30 | 37.65 | 38.56 | 0.80 | 2.12 | 369956.52 | 142278.31 | 0.97 |
| 2024-08-29 | 37.95 | 37.76 | -0.24 | -0.63 | 168661.90 | 63869.56 | 0.44 |
| 2024-08-28 | 37.40 | 38.00 | 0.44 | 1.17 | 204181.58 | 76967.46 | 0.54 |
| 2024-08-27 | 38.50 | 37.56 | -1.11 | -2.87 | 256983.98 | 96965.60 | 0.67 |
| 2024-08-26 | 38.51 | 38.67 | 0.11 | 0.29 | 204595.00 | 79013.18 | 0.54 |
| 2024-08-23 | 39.20 | 38.56 | -0.74 | -1.88 | 230516.08 | 89541.92 | 0.60 |
| 2024-08-22 | 39.21 | 39.30 | -0.12 | -0.30 | 285348.30 | 111008.76 | 0.75 |
| 2024-08-21 | 40.53 | 39.42 | -1.40 | -3.43 | 395483.94 | 157155.40 | 1.04 |
| 2024-08-20 | 41.90 | 40.82 | -1.17 | -2.79 | 280823.42 | 115244.88 | 0.74 |
| 2024-08-19 | 42.55 | 41.99 | -0.97 | -2.26 | 260875.64 | 109930.00 | 0.68 |
| 2024-08-16 | 43.51 | 42.96 | -0.80 | -1.83 | 180584.88 | 77605.29 | 0.47 |
| 2024-08-15 | 43.99 | 43.76 | -0.24 | -0.55 | 196754.02 | 86640.55 | 0.52 |
| 2024-08-14 | 44.40 | 44.00 | -0.40 | -0.90 | 133538.53 | 58611.09 | 0.35 |
| 2024-08-13 | 44.34 | 44.40 | 0.01 | 0.02 | 174017.20 | 77558.77 | 0.46 |
| 2024-08-12 | 43.63 | 44.39 | 1.09 | 2.52 | 294613.30 | 130748.92 | 0.77 |
| 2024-08-09 | 43.76 | 43.30 | -0.45 | -1.03 | 125064.45 | 54434.41 | 0.33 |
| 2024-08-08 | 43.34 | 43.75 | 0.38 | 0.88 | 144971.91 | 63429.20 | 0.38 |
| 2024-08-07 | 44.60 | 43.37 | -1.32 | -2.95 | 193345.34 | 84443.99 | 0.51 |
| 2024-08-06 | 44.96 | 44.69 | -0.06 | -0.13 | 212492.24 | 94687.70 | 0.56 |
| 2024-08-05 | 44.68 | 44.75 | 0.54 | 1.22 | 320852.86 | 144454.48 | 0.84 |
| 2024-08-02 | 43.29 | 44.21 | 0.77 | 1.77 | 220407.84 | 97521.73 | 0.58 |
| 2024-08-01 | 43.70 | 43.44 | -0.28 | -0.64 | 152190.99 | 66531.87 | 0.40 |
| 2024-07-31 | 42.95 | 43.72 | 0.74 | 1.72 | 199191.56 | 86234.00 | 0.52 |
| 2024-07-30 | 42.10 | 42.98 | 0.80 | 1.90 | 168879.72 | 71993.87 | 0.44 |
| 2024-07-29 | 43.04 | 42.18 | -0.86 | -2.00 | 223630.51 | 94326.16 | 0.59 |
| 2024-07-26 | 43.30 | 43.04 | -0.26 | -0.60 | 208662.31 | 89610.47 | 0.55 |
| 2024-07-25 | 43.30 | 43.30 | -0.16 | -0.37 | 153943.24 | 66481.58 | 0.40 |
| 2024-07-24 | 43.75 | 43.46 | -0.32 | -0.73 | 188206.66 | 81826.01 | 0.49 |
| 2024-07-23 | 45.15 | 43.78 | -1.30 | -2.88 | 189653.86 | 84153.16 | 0.50 |
| 2024-07-22 | 45.92 | 45.08 | -0.80 | -1.74 | 251193.45 | 113214.50 | 0.66 |
| 2024-07-19 | 45.40 | 45.88 | 0.30 | 0.66 | 200284.39 | 91308.99 | 0.53 |
| 2024-07-18 | 45.40 | 45.58 | -0.01 | -0.02 | 165976.80 | 75427.18 | 0.44 |
| 2024-07-17 | 45.00 | 45.59 | 0.29 | 0.64 | 216017.72 | 98193.26 | 0.57 |
| 2024-07-16 | 44.50 | 45.30 | 0.63 | 1.41 | 333591.59 | 151530.48 | 0.88 |
| 2024-07-15 | 43.65 | 44.67 | 1.63 | 3.79 | 346220.32 | 153665.14 | 0.91 |
| 2024-07-12 | 44.10 | 43.04 | -1.07 | -2.43 | 272659.27 | 118812.54 | 0.72 |
| 2024-07-11 | 44.31 | 44.11 | 0.42 | 0.96 | 218492.82 | 96539.85 | 0.57 |
| 2024-07-10 | 42.79 | 43.69 | 0.90 | 2.10 | 260221.76 | 113162.47 | 0.68 |
| 2024-07-09 | 43.80 | 42.79 | -1.25 | -2.84 | 297269.24 | 127448.11 | 0.78 |
| 2024-07-08 | 43.88 | 44.04 | 0.22 | 0.50 | 162927.47 | 72156.04 | 0.43 |
| 2024-07-05 | 43.75 | 43.82 | -0.01 | -0.02 | 154652.00 | 67156.07 | 0.41 |
| 2024-07-04 | 44.12 | 43.83 | -0.29 | -0.66 | 161746.11 | 70655.29 | 0.42 |
| 2024-07-03 | 44.15 | 44.12 | -0.22 | -0.50 | 113943.52 | 50229.28 | 0.30 |
| 2024-07-02 | 44.98 | 44.34 | -0.65 | -1.45 | 152690.81 | 67999.40 | 0.40 |
| 2024-07-01 | 43.90 | 44.99 | 1.39 | 3.19 | 234806.14 | 105269.69 | 0.62 |
| 2024-06-28 | 43.00 | 43.60 | 0.40 | 0.93 | 204989.07 | 89348.82 | 0.54 |
| 2024-06-27 | 42.90 | 43.20 | 0.00 | 0.00 | 149241.18 | 64425.75 | 0.39 |
| 2024-06-26 | 43.36 | 43.20 | -0.31 | -0.71 | 205872.53 | 88171.42 | 0.54 |
| 2024-06-25 | 43.66 | 43.51 | -0.14 | -0.32 | 144999.22 | 63404.50 | 0.38 |
| 2024-06-24 | 43.77 | 43.65 | -0.26 | -0.59 | 299112.45 | 130143.59 | 0.78 |
| 2024-06-21 | 44.45 | 43.91 | -0.54 | -1.22 | 337951.14 | 150154.60 | 0.92 |
| 2024-06-20 | 44.12 | 44.45 | 0.27 | 0.61 | 171691.40 | 76299.30 | 0.47 |
| 2024-06-19 | 44.50 | 44.18 | -0.45 | -1.01 | 148720.89 | 65779.00 | 0.41 |
| 2024-06-18 | 45.56 | 44.63 | -0.53 | -1.17 | 235766.12 | 105320.73 | 0.64 |
| 2024-06-17 | 45.03 | 45.16 | 0.13 | 0.29 | 167830.64 | 75449.41 | 0.46 |
| 2024-06-14 | 44.40 | 45.03 | 0.55 | 1.24 | 433961.36 | 192707.36 | 1.19 |
| 2024-06-13 | 46.51 | 44.48 | -2.32 | -4.96 | 616458.55 | 276932.77 | 1.68 |
| 2024-06-12 | 47.10 | 46.80 | -0.30 | -0.64 | 156102.80 | 73257.98 | 0.43 |
| 2024-06-11 | 47.80 | 47.10 | -0.77 | -1.61 | 240892.97 | 113399.43 | 0.66 |
| 2024-06-07 | 47.92 | 47.87 | 0.26 | 0.55 | 206729.66 | 98756.90 | 0.56 |
| 2024-06-06 | 48.05 | 47.61 | -0.59 | -1.22 | 263335.68 | 125319.73 | 0.72 |
| 2024-06-05 | 48.72 | 48.20 | -0.54 | -1.11 | 154407.69 | 74539.46 | 0.42 |
| 2024-06-04 | 48.42 | 48.74 | 0.39 | 0.81 | 233724.26 | 113164.62 | 0.64 |
| 2024-06-03 | 47.07 | 48.35 | 1.20 | 2.55 | 313724.52 | 150963.58 | 0.86 |
| 2024-05-31 | 47.34 | 47.15 | -0.26 | -0.55 | 203097.01 | 95642.45 | 0.55 |
| 2024-05-30 | 48.26 | 47.41 | -0.59 | -1.23 | 260769.21 | 123573.04 | 0.71 |
| 2024-05-29 | 47.80 | 48.00 | 0.04 | 0.08 | 162245.51 | 78001.23 | 0.44 |
| 2024-05-28 | 48.50 | 47.96 | -0.50 | -1.03 | 209009.39 | 100454.67 | 0.57 |
| 2024-05-27 | 48.22 | 48.46 | 0.41 | 0.85 | 217822.24 | 104711.53 | 0.60 |
| 2024-05-24 | 47.68 | 48.05 | 0.40 | 0.84 | 314505.12 | 151843.02 | 0.86 |
| 2024-05-23 | 48.67 | 47.65 | -0.91 | -1.87 | 234005.61 | 112259.98 | 0.64 |
| 2024-05-22 | 49.43 | 48.56 | -0.56 | -1.14 | 278368.33 | 134917.85 | 0.76 |
| 2024-05-21 | 49.18 | 49.12 | -0.23 | -0.47 | 238893.15 | 117783.18 | 0.65 |
| 2024-05-20 | 47.68 | 49.35 | 1.66 | 3.48 | 406619.10 | 199879.17 | 1.11 |
| 2024-05-17 | 46.83 | 47.69 | 0.86 | 1.84 | 268054.66 | 127149.62 | 0.73 |
| 2024-05-16 | 47.00 | 46.83 | 0.15 | 0.32 | 148055.80 | 69390.58 | 0.40 |
| 2024-05-15 | 47.68 | 46.68 | -1.00 | -2.10 | 236176.07 | 111051.96 | 0.65 |
| 2024-05-14 | 47.45 | 47.68 | 0.00 | 0.00 | 315646.77 | 150497.70 | 0.86 |
| 2024-05-13 | 46.30 | 47.68 | 0.39 | 0.83 | 446242.21 | 211343.89 | 1.22 |
| 2024-05-10 | 46.84 | 47.29 | 0.34 | 0.72 | 280515.90 | 132504.31 | 0.77 |
| 2024-05-09 | 46.70 | 46.95 | 0.12 | 0.26 | 275390.01 | 128935.27 | 0.75 |
日K线
周K线
月K线
