01:49:22
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 十大流通股东 新进加仓股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
股票名称代码 002714开盘价昨收盘收盘价最高最低涨跌%换手率成交/手成交额流值总值市盈
1牧原股份2024-03-28 四42.1542.2742.0542.6741.80-0.52%0.69%251707106132万1539.552298.1823.19
2牧原股份2024-03-27 三42.0742.1542.2742.9841.800.28%0.81%296741125889万1547.62310.223.31
3牧原股份2024-03-26 二42.2242.1742.1543.1641.94-0.05%0.72%264851112485万1543.212303.6523.24
4牧原股份2024-03-25 一42.2542.2542.1742.5041.86-0.19%0.61%22245593979万1543.942304.7423.25
5牧原股份2024-03-22 五42.7142.7042.2542.8941.65-1.05%0.94%342586144446万1536.242309.1123.3
6牧原股份2024-03-21 四41.0441.0442.7042.9741.034.04%1.34%488546207472万1552.62333.723.55
7牧原股份2024-03-20 三40.1940.4841.0441.7140.051.38%0.91%331403135786万1492.252242.9822.63
8牧原股份2024-03-19 二38.8238.5640.4840.7338.724.98%1.39%503682201447万1471.882212.3722.32
9牧原股份2024-03-18 一38.4938.4038.5638.6937.650.42%0.62%22572586309万1402.072107.4421.26
10牧原股份2024-03-15 五38.4438.4438.4038.7538.19-0.10%0.35%12647748548万1396.252098.6921.17
11牧原股份2024-03-14 四38.9839.0138.4439.2238.41-1.46%0.39%14158454769万1397.712100.8821.2
12牧原股份2024-03-08 五39.1539.4539.1039.4338.81-0.89%0.36%13207851584万1421.72136.9521.56
13牧原股份2024-03-07 四39.2839.1839.4539.8439.000.69%0.66%23883294139万1434.432156.0821.75
14牧原股份2024-03-06 三38.8539.0039.1839.2638.610.46%0.43%15661460959万1424.612141.3221.6
15牧原股份2024-03-05 二37.5037.7139.0039.1037.503.42%0.87%317524122986万1418.072131.4921.51
16牧原股份2024-03-04 一38.1738.1737.7138.1737.52-1.21%0.59%21572381462万1371.162060.9820.79
17牧原股份2024-03-01 五38.5038.4938.1738.5037.59-0.83%0.65%23738290042万1387.892086.1221.05
18牧原股份2024-02-29 四38.2438.2538.4938.6638.160.63%0.41%15084157947万1399.522103.6121.22
19牧原股份2024-02-28 三38.9838.8638.2538.9838.22-1.57%0.46%16812464784万1390.82090.521.09
20牧原股份2024-02-27 二37.9838.1238.8639.2637.941.94%0.46%16745064996万1412.982123.8421.43
21牧原股份2024-02-26 一38.1538.3838.1238.5037.83-0.68%0.40%14487955305万1386.072083.3921.02
22牧原股份2024-02-23 五38.5538.4638.3838.6538.07-0.21%0.32%11594944361万1395.532097.621.16
23牧原股份2024-02-22 四38.3338.4538.4638.6138.130.03%0.28%10359539782万1398.432101.9721.21
24牧原股份2024-02-21 三38.2738.3038.4538.8038.000.39%0.49%17762868536万1398.072101.4321.2
25牧原股份2024-02-20 二37.2737.4038.3038.4036.922.41%0.51%18589770444万1392.622093.2321.12
26牧原股份2024-02-19 一37.9037.8137.4038.1136.81-1.08%0.61%22247382952万1359.892044.0420.62
27牧原股份2024-02-08 四37.2837.4837.8138.0137.120.88%0.60%21701681450万1374.82066.4520.85
28牧原股份2024-02-07 三37.0037.0137.4837.5036.401.27%0.74%270079100110万1362.82048.4120.67
29牧原股份2024-02-06 二35.5035.7037.0137.1035.303.67%0.79%288957105502万1345.712022.7320.41
30牧原股份2024-02-05 一35.0035.3435.7036.0034.241.02%0.84%307160108352万1298.081951.1319.69
31牧原股份2024-02-02 五35.1035.2235.3436.2034.510.34%0.83%300539106844万1284.991931.4519.49
32牧原股份2024-02-01 四35.1535.2535.2235.7034.82-0.09%0.56%20363271721万1280.631924.919.42
33牧原股份2024-01-31 三35.1535.6235.2535.6534.58-1.04%0.58%20974173909万1281.721926.5419.44
34牧原股份2024-01-30 二35.9035.9735.6236.5035.54-0.97%0.50%18057964832万1295.171946.7619.64
35牧原股份2024-01-29 一35.7035.7035.9736.6035.600.76%0.61%22066579862万1307.91965.8919.83
36牧原股份2024-01-26 五35.7136.0335.7036.0334.80-0.92%0.70%25390490033万1298.081951.1319.69
37牧原股份2024-01-25 四36.0335.8736.0336.1435.490.45%0.50%18198765352万1310.081969.1719.87
38牧原股份2024-01-24 三36.2335.8335.8736.3034.870.11%0.55%19821670293万1304.261960.4219.78
39牧原股份2024-01-23 二35.7635.8635.8336.1035.41-0.08%0.46%16703059697万1302.811958.2419.76
40牧原股份2024-01-22 一36.7836.7335.8636.9035.50-2.37%0.61%22251980801万1303.91959.8719.77
41牧原股份2024-01-19 五37.1037.1236.7337.3936.50-1.05%0.44%16137359383万1335.532007.4220.25
42牧原股份2024-01-18 四36.6536.7437.1237.2935.691.03%0.70%25548492721万1349.712028.7420.47
43牧原股份2024-01-17 三37.4537.5736.7438.1536.72-2.21%0.52%19078770823万1335.892007.9720.26
44牧原股份2024-01-16 二36.8537.0337.5737.7936.851.46%0.56%20395876515万1366.072053.3320.72
45牧原股份2024-01-15 一37.5237.7137.0338.1236.95-1.80%0.52%18748369802万1346.442023.8220.42
46牧原股份2024-01-12 五36.7636.9237.7138.1136.352.14%0.66%23938890046万1371.162060.9820.79
47牧原股份2024-01-11 四36.4936.7336.9237.9636.490.52%1.06%385069144300万1342.442017.8120.36
48牧原股份2024-01-10 三38.6338.6536.7338.8435.25-4.97%1.65%600640220095万1335.532007.4220.25
49牧原股份2024-01-09 二39.0639.0738.6539.1738.60-1.07%0.48%17449167845万1405.342112.3621.31
50牧原股份2024-01-08 一40.4040.4439.0740.6439.07-3.39%0.70%253565100263万1420.612135.3121.54
51牧原股份2024-01-05 五41.0040.9640.4441.0040.20-1.27%0.44%16109165474万1470.432210.1922.3
52牧原股份2024-01-04 四40.9041.0740.9641.1940.64-0.27%0.36%13103653617万1489.342238.6122.59
53牧原股份2024-01-03 三41.5041.5041.0742.0540.77-1.04%0.42%15142462377万1493.342244.6222.65
54牧原股份2024-01-02 二41.1841.1841.5041.8640.900.78%0.48%17324371808万1508.982268.1222.88
55牧原股份2023-12-29 五40.8040.7841.1841.6640.600.98%0.58%21017186297万1497.342250.6322.71
56牧原股份2023-12-28 四40.9740.9840.7841.0840.52-0.49%0.50%18077973809万1482.82228.7722.49
57牧原股份2023-12-27 三39.5039.4640.9840.9939.503.85%0.87%316470128070万1490.072239.722.6
58牧原股份2023-12-26 二39.5239.6839.4639.8039.30-0.55%0.25%9234736529万1434.82156.6321.76
59牧原股份2023-12-25 一39.9039.9139.6840.0539.01-0.58%0.34%12251848320万1442.82168.6521.88
60牧原股份2023-12-22 五39.5039.5139.9140.2939.281.01%0.44%15904163523万1451.162181.2222.01
61牧原股份2023-12-21 四39.0139.2039.5139.6838.420.79%0.46%16839465856万1436.622159.3621.79
62牧原股份2023-12-20 三39.8239.8139.2039.9639.03-1.53%0.35%12842450636万1425.352142.4221.62
63牧原股份2023-12-19 二39.8039.9739.8140.0739.36-0.40%0.27%9682638501万1447.532175.7621.95
64牧原股份2023-12-18 一39.3039.3939.9740.3339.111.47%0.47%17017067858万1453.352184.522.04
65牧原股份2023-12-15 五39.5539.4739.3939.6838.90-0.20%0.42%15303260263万1432.262152.821.72
66牧原股份2023-12-14 四40.2839.9939.4740.3938.21-1.30%0.80%292129114626万1435.172157.1721.76
67牧原股份2023-12-13 三40.4440.4739.9940.5939.89-1.19%0.41%14786459307万1454.072185.5922.05
68牧原股份2023-12-12 二40.7440.7440.4740.8840.00-0.66%0.32%11476846327万1471.532211.8322.32
69牧原股份2023-12-11 一39.9040.1040.7440.9039.511.60%0.50%18132573147万1481.342226.5822.46
70牧原股份2023-12-08 五40.9040.8840.1041.1240.05-1.91%0.58%21196785668万1458.072191.6122.11
71牧原股份2023-12-07 四40.4340.6340.8841.0640.120.62%0.77%278474113318万1486.432234.2422.54
72牧原股份2023-12-06 三39.1839.3040.6340.9939.003.38%1.01%368321147667万1477.342220.5722.4
73牧原股份2023-12-05 二40.2139.9139.3040.5539.27-1.53%0.70%253365101182万1428.982147.8821.67
74牧原股份2023-12-04 一38.5038.5839.9140.3538.083.45%1.12%408827161991万1451.162181.2222.01
75牧原股份2023-12-01 五39.0839.0838.5839.0838.51-1.28%0.36%13105250796万1402.82108.5321.27
76牧原股份2023-11-30 四39.0038.8339.0839.1838.760.64%0.35%12827449969万1420.982135.8621.55
77牧原股份2023-11-29 三38.4138.7838.8339.1238.410.13%0.45%16507463790万1411.892122.221.41
78牧原股份2023-11-28 二39.3939.4138.7839.4038.56-1.60%0.51%18399471438万1410.082119.4621.38
79牧原股份2023-11-27 一39.0038.9439.4139.7838.931.21%0.79%288061113325万1432.982153.8921.73
80牧原股份2023-11-24 五38.4538.4938.9439.1838.251.17%0.65%23583691667万1415.892128.2121.47
81牧原股份2023-11-23 四38.6038.5538.4938.8538.20-0.16%0.39%14034654016万1399.532103.6121.22
82牧原股份2023-11-22 三37.9938.2838.5539.1037.990.71%0.66%23930492550万1401.712106.8921.26
83牧原股份2023-11-21 二38.1638.1238.2838.8338.020.42%0.70%25437597728万1391.92092.1421.11
84牧原股份2023-11-20 一36.9636.9538.1238.3236.963.17%0.88%319002120944万1386.082083.3921.02
85牧原股份2023-11-17 五37.0137.1236.9537.2536.82-0.46%0.29%10534038935万1343.542019.4520.37
86牧原股份2023-11-16 四37.4637.4637.1237.6437.10-0.91%0.26%9529135520万1349.722028.7420.47
87牧原股份2023-11-15 三37.4737.4737.4637.7937.20-0.03%0.35%12577147096万1362.082047.3220.66
88牧原股份2023-11-14 二37.4537.4637.4737.8637.250.03%0.35%12584847238万1362.442047.8720.66
89牧原股份2023-11-13 一37.5237.4137.4637.5536.700.13%0.51%18700569459万1362.082047.3220.66
90牧原股份2023-11-10 五37.2037.2237.4137.6136.920.51%0.44%15852159145万1360.262044.5920.63
91牧原股份2023-11-09 四37.0637.0737.2237.6036.820.40%0.38%13718651101万1353.352034.220.52
92牧原股份2023-11-08 三37.2737.3137.0737.4336.80-0.64%0.44%15859258711万1347.92026.0120.44
93牧原股份2023-11-07 二37.3437.5037.3137.6837.00-0.51%0.55%20139975150万1356.632039.1220.57
94牧原股份2023-11-06 一38.2138.2137.5038.2136.80-1.86%0.86%313789117419万1363.532049.5120.68
95牧原股份2023-11-03 五37.8037.8038.2138.3937.381.08%0.81%293619111212万1389.352088.3121.07
96牧原股份2023-11-02 四38.2537.8637.8038.7637.75-0.16%0.61%22267885053万1374.442065.920.84
97牧原股份2023-11-01 三37.5537.7637.8638.3637.410.26%0.65%23626289628万1376.622069.1820.88
98牧原股份2023-10-31 二37.8937.8137.7637.9537.00-0.13%0.81%294891110640万1372.992063.7220.82
99牧原股份2023-10-30 一36.0036.1537.8137.8535.854.59%1.27%461815171577万1374.812066.4520.85
100牧原股份2023-10-27 五34.3534.3436.1536.3034.035.27%1.39%504781178710万1314.451975.7211.51
101牧原股份2023-10-26 四33.7133.7134.3434.8833.401.87%1.26%457857156433万1248.631876.810.93
102牧原股份2023-10-25 三32.7531.7533.7133.8532.536.17%1.51%547345182189万1225.731842.3710.73
103牧原股份2023-10-24 二31.6631.6431.7532.1031.500.35%0.75%27124186210万1154.461735.2510.11
104牧原股份2023-10-23 一31.5131.6431.6432.0931.170.00%0.82%29828194162万1150.461729.2410.07
105牧原股份2023-10-20 五32.0032.1531.6432.7431.44-1.59%1.15%418618133419万1150.461729.2410.07
106牧原股份2023-10-19 四35.0835.2232.1535.0831.70-8.72%2.46%893488292872万11691757.1110.23
107牧原股份2023-10-18 三35.8035.7935.2235.8435.08-1.59%0.46%16882059721万1280.631924.911.21
108牧原股份2023-10-17 二35.6635.6735.7935.8535.460.34%0.26%9362833405万1301.361956.0511.39
109牧原股份2023-10-16 一36.0236.0135.6736.2335.61-0.94%0.38%13951750109万1296.991949.4911.35
110牧原股份2023-10-13 五35.8336.0436.0136.3635.70-0.08%0.40%14516952172万1309.361968.0711.46
111牧原股份2023-10-12 四35.9935.6536.0436.2635.521.09%0.51%18535766549万1310.451969.7111.47
112牧原股份2023-10-11 三36.1036.0335.6536.5935.53-1.05%0.55%19826971222万1296.271948.411.35
113牧原股份2023-10-10 二35.0035.0036.0336.4035.002.94%1.03%372721133748万1310.081969.1711.47
114牧原股份2023-10-09 一37.5337.8935.0037.5334.49-7.63%1.78%648934229182万1272.631912.8711.14
115牧原股份2023-09-28 四39.7039.7037.8939.8037.89-4.56%1.28%466482179430万1377.722070.8212.06
116牧原股份2023-09-27 三39.7139.7239.7039.8839.46-0.05%0.27%9816138997万1443.532169.7412.64
117牧原股份2023-09-26 二39.6939.8139.7239.8339.57-0.23%0.19%6760626852万1444.262170.8412.64
118牧原股份2023-09-25 一39.9739.8139.8139.9739.550.00%0.26%9564638014万1447.532175.7612.67
119牧原股份2023-09-22 五39.5039.5039.8139.8739.160.78%0.40%14535857569万1447.532175.7612.67
120牧原股份2023-09-21 四40.4040.4239.5040.4739.50-2.28%0.43%15693362628万1436.262158.8112.57
121牧原股份2023-09-20 三40.5840.4440.4240.8540.31-0.05%0.36%13232453714万1469.712209.0912.87
122牧原股份2023-09-19 二40.5340.5240.4440.7640.24-0.20%0.23%8423134045万1470.442210.1912.87
123牧原股份2023-09-18 一40.5140.4840.5240.6640.210.10%0.29%10407942111万1473.342214.5612.9
124牧原股份2023-09-15 五40.7040.7440.4841.0340.35-0.64%0.25%9025936657万1471.892212.3712.88
125牧原股份2023-09-14 四41.2040.9740.7441.2340.52-0.56%0.21%7513030646万1481.342226.5812.97
126牧原股份2023-09-13 三41.1541.1440.9741.3040.84-0.41%0.24%8717135744万1489.712239.1513.04
127牧原股份2023-09-12 二40.6840.6441.1441.5040.551.23%0.53%19156978865万1495.892248.4413.09
128牧原股份2023-09-11 一40.1040.1040.6440.6740.101.35%0.30%10960144324万1477.712221.1212.94
129牧原股份2023-09-08 五40.0540.2640.1040.1939.82-0.40%0.21%7458829868万1458.072191.6112.76
130牧原股份2023-09-07 四40.6640.6740.2640.9040.25-1.01%0.31%11184045355万1463.892200.3512.81
131牧原股份2023-09-06 三40.7740.7740.6740.8740.56-0.25%0.21%7810031785万1478.82222.7612.95
132牧原股份2023-09-05 二40.8040.9540.7740.8840.58-0.44%0.21%7791831717万1482.432228.2212.98
133牧原股份2023-09-04 一40.9540.8840.9540.9840.430.17%0.41%14897560721万1488.982238.0613.03
134牧原股份2023-09-01 五40.8040.5840.8840.9340.560.74%0.21%7596230976万1486.432234.2313.01
135牧原股份2023-08-31 四40.8040.7540.5840.9740.52-0.42%0.23%8537734747万1475.532217.8412.92
136牧原股份2023-08-30 三41.1441.1440.7541.3940.75-0.95%0.33%12113949533万1481.712227.1312.97
137牧原股份2023-08-29 二40.8340.8741.1441.3540.410.66%0.40%14430159215万1495.892248.4413.09
138牧原股份2023-08-28 一42.4040.7940.8742.6940.600.20%0.63%23037595565万1486.072233.6913.01
139牧原股份2023-08-25 五40.2040.1840.7941.5740.201.52%0.59%21371787458万1483.162229.3212.98
140牧原股份2023-08-23 三40.0840.0839.7740.2939.75-0.77%0.30%10996943948万1446.072173.5712.66
141牧原股份2023-08-22 二40.2040.0840.0840.4739.660.00%0.35%12879351585万1457.352190.5112.76

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:1号店 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总