牧原股份

sz002714 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

40.89

涨跌幅

-0.02%

成交量

19,623,900 股

成交额

806,175,808 元

换手率

0.60%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	40.80	40.89	41.43	40.71	-0.02%	19,623,900	806,175,808	0.60
2026-10-13	41.57	40.90	42.24	40.76	-2.11%	31,740,000	1,310,302,592	0.97
2026-10-12	41.10	41.78	42.22	41.08	+1.61%	26,332,200	1,100,837,504	0.80
2026-10-09	41.13	41.12	41.70	41.06	-0.02%	23,341,500	963,759,232	0.71
2026-10-08	42.21	41.13	42.40	41.06	-3.11%	25,530,600	1,063,666,688	0.78
2026-09-30	42.20	42.45	42.78	42.03	+0.38%	23,165,200	981,447,680	0.71
2026-09-29	41.68	42.29	42.41	41.48	+1.39%	31,296,800	1,315,904,896	0.95
2026-09-28	40.38	41.71	41.95	40.24	+3.04%	46,567,100	1,922,902,784	1.42
2026-09-24	41.30	40.48	41.34	40.42	-2.22%	27,200,500	1,106,455,808	0.83
2026-09-23	41.81	41.40	42.00	41.33	-1.10%	19,879,900	825,293,888	0.61
2026-09-22	42.23	41.86	42.29	41.67	-1.23%	24,878,000	1,043,267,584	0.76
2026-09-21	41.38	42.38	42.43	41.04	+2.49%	28,299,900	1,189,180,800	0.86
2026-09-18	40.98	41.35	41.66	40.95	+0.17%	40,527,500	1,677,602,304	1.24
2026-09-17	41.00	41.28	41.54	40.64	+0.49%	30,625,700	1,259,805,184	0.93
2026-09-16	41.99	41.08	42.35	40.84	-3.04%	48,955,800	2,021,314,176	1.49
2026-09-15	42.56	42.37	43.35	42.22	-0.52%	40,369,300	1,728,799,360	1.23
2026-09-14	42.20	42.59	42.94	42.06	+0.97%	35,879,800	1,523,314,688	1.09
2026-09-11	42.01	42.18	42.46	41.85	-0.09%	30,888,300	1,302,413,312	0.94
2026-09-10	43.18	42.22	43.46	42.09	-2.38%	40,137,200	1,704,248,064	1.22
2026-09-09	43.10	43.25	43.36	42.87	+0.05%	28,524,300	1,231,218,816	0.87
2026-09-08	43.79	43.23	43.88	43.10	-1.55%	38,931,600	1,688,595,328	1.19
2026-09-07	43.84	43.91	44.05	43.41	-0.14%	45,024,900	1,971,522,176	1.37
2026-09-04	42.10	43.97	44.39	41.86	+4.49%	76,789,500	3,351,156,480	2.34
2026-09-03	41.98	42.08	42.30	41.71	+0.12%	26,787,100	1,124,682,624	0.82
2026-09-02	42.30	42.03	42.61	41.95	-0.87%	30,321,600	1,279,399,040	0.92
2026-09-01	42.09	42.40	42.78	42.06	+0.21%	44,075,500	1,873,617,280	1.34
2026-08-31	41.94	42.31	42.65	41.91	+1.51%	63,347,900	2,680,925,440	1.93
2026-08-28	40.77	41.68	41.85	40.21	+2.16%	53,076,300	2,178,936,320	1.62
2026-08-27	39.71	40.80	40.97	39.61	+2.03%	47,149,000	1,905,668,224	1.44
2026-08-26	39.62	39.99	40.35	39.58	+0.15%	32,450,100	1,299,169,152	0.99

需要全历史数据与程序化访问？查看牧原股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002714 获取全部历史日线。