Muyuan Foodstuff Co Ltd（002714.SHE）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	39.87	41.62	39.68	41.10	+3.40%	45,463,097
2026-10-15	40.50	40.80	38.30	39.75	-2.79%	60,164,516
2026-10-14	40.80	41.43	40.71	40.89	-0.02%	19,623,920
2026-10-13	41.57	42.24	40.76	40.90	-2.11%	31,740,023
2026-10-12	41.10	42.22	41.08	41.78	+1.61%	26,332,229
2026-10-09	41.13	41.70	41.06	41.12	-0.02%	23,341,576
2026-10-08	42.21	42.40	41.06	41.13	-3.11%	25,530,652
2026-09-30	42.20	42.78	42.03	42.45	+0.38%	23,165,199
2026-09-29	41.68	42.41	41.48	42.29	+1.39%	31,296,820
2026-09-28	40.38	41.95	40.24	41.71	+3.04%	46,567,141
2026-09-24	41.30	41.34	40.42	40.48	-2.22%	27,200,596
2026-09-23	41.81	42.00	41.33	41.40	-1.10%	19,879,912
2026-09-22	42.23	42.29	41.67	41.86	-1.23%	24,878,000
2026-09-21	41.38	42.43	41.04	42.38	+2.49%	28,299,996
2026-09-18	40.98	41.66	40.95	41.35	+0.17%	40,527,535
2026-09-17	41.00	41.54	40.64	41.28	+0.49%	30,625,729
2026-09-16	41.99	42.35	40.84	41.08	-3.04%	48,955,863
2026-09-15	42.56	43.35	42.22	42.37	-0.52%	40,369,367
2026-09-14	42.20	42.94	42.06	42.59	+0.97%	35,879,867
2026-09-11	42.01	42.46	41.85	42.18	-0.09%	30,888,301
2026-09-10	43.18	43.46	42.09	42.22	-2.38%	40,137,219
2026-09-09	43.10	43.36	42.87	43.25	+0.05%	28,524,348
2026-09-08	43.79	43.88	43.10	43.23	-1.55%	38,931,680
2026-09-07	43.84	44.05	43.41	43.91	-0.14%	45,024,926
2026-09-04	42.10	44.39	41.86	43.97	+4.49%	76,789,547
2026-09-03	41.98	42.30	41.71	42.08	+0.12%	26,787,117
2026-09-02	42.30	42.61	41.95	42.03	-0.87%	30,321,658
2026-09-01	42.09	42.78	42.06	42.40	+0.21%	44,075,523
2026-08-31	41.94	42.65	41.91	42.31	+1.51%	63,347,953
2026-08-28	40.77	41.85	40.21	41.68	+2.16%	53,076,305
2026-08-27	39.71	40.97	39.61	40.80	+2.03%	47,149,031
2026-08-26	39.62	40.35	39.58	39.99	+0.15%	32,450,141
2026-08-25	38.76	39.98	38.62	39.93	+2.83%	53,531,828
2026-08-24	38.82	38.94	38.20	38.83	-0.61%	40,370,609
2026-08-21	39.56	39.92	39.03	39.07	-1.88%	36,889,992
2026-08-20	38.83	39.90	38.77	39.82	+2.52%	50,942,180
2026-08-19	40.12	40.18	38.80	38.84	-2.73%	50,462,875
2026-08-18	39.35	40.14	39.29	39.93	+1.63%	59,492,316
2026-08-17	39.60	40.04	38.91	39.29	+0.00%	44,977,488
2026-08-14	40.00	40.10	39.03	39.29	-2.14%	44,104,805
2026-08-13	39.95	40.36	39.57	40.15	+0.55%	38,534,555
2026-08-12	40.00	40.44	39.82	39.93	-0.45%	37,019,648
2026-08-11	40.26	40.79	40.00	40.11	-0.32%	49,898,320
2026-08-10	38.84	40.30	38.80	40.24	+4.60%	90,987,844
2026-08-07	38.20	38.90	37.92	38.47	+0.26%	47,081,207
2026-08-06	38.40	38.60	37.80	38.37	+0.03%	41,107,391
2026-08-05	37.64	38.67	37.63	38.36	+0.89%	50,876,719
2026-08-04	38.90	38.92	37.88	38.02	-2.34%	64,805,328
2026-08-03	39.20	39.90	38.83	38.93	-0.84%	56,675,805
2026-07-31	39.00	39.33	38.75	39.26	-1.65%	67,898,891
2026-07-30	38.78	40.30	38.56	39.92	+2.67%	79,358,297
2026-07-29	39.30	39.85	38.61	38.88	-1.07%	53,682,891
2026-07-28	39.10	39.54	38.86	39.30	-0.08%	40,822,000
2026-07-27	38.67	39.50	38.51	39.33	+1.68%	37,263,652
2026-07-24	39.48	40.00	38.61	38.68	-2.57%	40,804,004
2026-07-23	38.96	40.16	38.47	39.70	+0.66%	61,160,172
2026-07-22	39.00	40.05	38.61	39.44	+0.05%	64,722,281
2026-07-21	40.02	40.87	39.13	39.42	-2.93%	76,584,359
2026-07-20	39.28	40.84	38.42	40.61	+1.96%	83,281,758
2026-07-17	40.91	41.55	39.21	39.83	-2.62%	91,082,852
2026-07-16	39.87	41.27	39.67	40.90	+3.15%	97,914,828
2026-07-15	37.71	40.10	37.68	39.65	+4.12%	84,541,945
2026-07-14	38.30	38.36	37.52	38.08	-1.22%	55,313,566
2026-07-13	37.45	39.19	37.35	38.55	+1.07%	84,182,273
2026-07-10	36.74	38.46	36.01	38.14	+2.78%	86,220,781
2026-07-09	36.95	37.60	36.40	37.11	+0.84%	63,035,645
2026-07-08	38.00	38.34	36.79	36.80	-4.39%	72,292,547
2026-07-07	38.50	38.94	37.74	38.49	-0.49%	83,964,055
2026-07-06	37.50	38.99	37.31	38.68	+4.82%	100,846,273
2026-07-03	37.25	38.06	36.28	36.90	-1.20%	74,351,758
2026-07-02	36.64	37.95	36.40	37.35	+1.00%	97,032,695
2026-07-01	35.00	38.12	34.52	36.98	+5.69%	118,698,242
2026-06-30	35.35	35.93	34.70	34.99	-2.78%	81,686,258
2026-06-29	33.60	36.14	33.11	35.99	+7.24%	139,366,016
2026-06-26	33.03	34.60	32.38	33.56	+3.71%	104,854,766
2026-06-25	32.20	32.78	31.81	32.36	-0.52%	44,174,027
2026-06-24	33.04	33.20	32.35	32.53	-1.48%	38,912,801
2026-06-23	34.18	35.04	33.00	33.02	-2.74%	65,890,422
2026-06-22	33.46	34.19	32.99	33.95	+0.95%	54,148,191
2026-06-18	34.76	34.93	33.52	33.63	-2.97%	62,314,520
2026-06-17	34.95	35.00	34.19	34.66	-1.11%	38,401,113
2026-06-16	35.06	35.27	34.72	35.05	-0.65%	35,360,609
2026-06-15	35.00	35.63	34.61	35.28	+1.20%	45,504,113
2026-06-12	34.22	35.15	33.75	34.86	+2.05%	60,076,449
2026-06-11	34.44	34.67	33.88	34.16	-0.78%	36,398,480
2026-06-10	33.95	34.91	33.88	34.43	+0.58%	38,183,008
2026-06-09	34.16	34.35	33.78	34.23	+0.23%	32,307,492
2026-06-08	34.83	35.57	33.85	34.15	-2.60%	48,885,953
2026-06-05	35.13	35.63	34.85	35.06	-0.20%	39,170,281
2026-06-04	36.19	36.65	35.06	35.13	-2.96%	57,511,922
2026-06-03	36.76	36.82	35.80	36.20	-1.52%	53,882,680
2026-06-02	37.82	37.94	36.60	36.76	-2.80%	54,370,328
2026-06-01	37.99	38.34	37.25	37.82	-0.66%	38,711,398
2026-05-29	37.06	38.58	36.75	38.07	+2.75%	55,551,000
2026-05-28	37.59	37.73	36.75	37.05	-1.88%	41,355,781
2026-05-27	38.21	38.25	37.50	37.76	-2.45%	41,050,168
2026-05-26	38.43	38.86	38.09	38.71	+0.70%	35,923,738
2026-05-25	38.80	39.28	38.08	38.44	-1.03%	38,032,566
2026-05-22	39.80	39.94	38.65	38.84	-1.65%	45,270,202
2026-05-21	39.77	40.66	39.40	39.49	-0.13%	38,535,494
2026-05-20	39.99	40.36	39.44	39.54	-1.89%	36,708,127
2026-05-19	40.88	41.05	39.58	40.30	-0.32%	43,640,577
2026-05-18	42.30	42.33	40.23	40.43	-4.87%	74,406,631
2026-05-15	42.67	43.13	41.70	42.50	-0.30%	45,138,811
2026-05-14	42.50	43.57	42.46	42.63	+0.59%	58,997,829
2026-05-13	42.79	43.08	42.30	42.38	-1.28%	38,894,684
2026-05-12	44.30	44.31	42.81	42.93	-3.14%	54,587,669
2026-05-11	43.85	45.10	43.20	44.32	+1.86%	64,378,847
2026-05-08	44.25	44.57	43.41	43.51	-1.27%	31,723,953
2026-05-07	44.48	44.61	43.71	44.07	-1.28%	40,919,800
2026-05-06	44.39	44.75	44.00	44.64	-0.13%	48,114,282
2026-04-30	44.00	45.38	43.81	44.70	+0.18%	43,324,850
2026-04-29	43.44	45.39	43.39	44.62	+3.05%	69,496,713
2026-04-28	42.27	43.49	42.12	43.30	+2.46%	45,467,974
2026-04-27	43.01	43.05	42.18	42.26	-2.04%	40,943,508
2026-04-24	43.48	43.50	42.88	43.14	-0.80%	30,392,884
2026-04-23	44.40	44.64	43.21	43.49	-2.75%	48,246,459
2026-04-22	45.46	46.45	44.44	44.72	-1.67%	54,952,922
2026-04-21	45.34	46.16	45.13	45.48	+0.35%	31,166,493
2026-04-20	45.94	46.22	45.20	45.32	-0.46%	33,732,333
2026-04-17	46.16	46.23	45.34	45.53	-1.96%	38,998,170
2026-04-16	46.10	46.67	45.80	46.44	+0.85%	34,993,381
2026-04-15	45.76	46.38	45.20	46.05	+0.59%	50,189,182
2026-04-14	44.18	46.10	43.80	45.78	+3.65%	69,644,583
2026-04-13	43.00	44.50	42.65	44.17	+2.70%	51,063,215
2026-04-10	43.83	44.00	42.84	43.01	-1.80%	44,010,493
2026-04-09	43.93	44.10	43.50	43.80	-1.22%	23,174,396
2026-04-08	43.70	44.65	43.22	44.34	+2.05%	41,118,357
2026-04-07	42.92	44.86	42.40	43.45	+1.28%	47,710,862
2026-04-03	43.43	43.50	42.70	42.90	-1.72%	26,413,427
2026-04-02	42.21	44.48	42.16	43.65	+3.44%	57,703,515
2026-04-01	41.95	42.35	41.41	42.20	+1.17%	37,685,693
2026-03-31	43.13	43.35	41.23	41.71	-3.52%	65,797,009
2026-03-30	44.78	44.80	43.02	43.23	-4.36%	53,300,705
2026-03-27	43.73	45.49	43.56	45.20	+2.73%	35,499,402
2026-03-26	44.33	44.80	43.90	44.00	-1.17%	31,247,851
2026-03-25	43.12	44.88	43.02	44.52	+2.34%	45,832,056
2026-03-24	45.20	45.50	42.30	43.50	-3.76%	99,338,194
2026-03-23	48.50	48.57	44.76	45.20	-8.59%	92,662,586
2026-03-20	48.93	49.90	48.62	49.45	+1.33%	47,235,621
2026-03-19	49.51	49.79	48.56	48.80	-1.79%	35,395,692
2026-03-18	50.18	50.72	49.43	49.69	-1.09%	31,488,430
2026-03-17	49.51	51.48	49.20	50.24	+1.01%	52,046,374
2026-03-16	50.03	50.80	49.64	49.74	-0.10%	38,514,278
2026-03-13	50.07	50.39	49.57	49.79	-1.58%	37,632,642
2026-03-12	49.50	50.68	49.00	50.59	+2.60%	62,914,622
2026-03-11	48.34	49.78	48.22	49.31	+2.03%	47,550,234
2026-03-10	48.88	49.55	48.19	48.33	-2.19%	49,294,962
2026-03-09	49.60	50.76	49.21	49.41	+0.14%	83,824,293
2026-03-06	46.67	49.53	46.55	49.34	+5.43%	90,999,749
2026-03-05	47.13	47.18	46.18	46.80	-0.70%	32,351,345
2026-03-04	46.69	47.23	46.26	47.13	+1.29%	54,724,688
2026-03-03	46.70	47.50	46.46	46.53	-0.60%	44,967,844
2026-03-02	46.50	48.14	46.42	46.81	-0.19%	51,336,918
2026-02-27	45.15	47.06	45.15	46.90	+3.92%	71,846,970
2026-02-26	45.03	45.98	44.91	45.13	+0.76%	38,872,497
2026-02-25	44.51	45.09	44.41	44.79	+0.52%	28,359,170
2026-02-24	45.51	45.86	44.40	44.56	-1.74%	39,137,606
2026-02-13	45.24	46.08	45.02	45.35	+0.24%	29,893,378
2026-02-12	45.81	46.08	45.17	45.24	-1.72%	27,639,138
2026-02-11	45.88	46.17	45.35	46.03	+0.24%	28,609,864
2026-02-10	46.46	46.94	45.83	45.92	-1.56%	29,733,808
2026-02-09	46.16	47.29	46.08	46.65	+0.52%	33,471,965
2026-02-06	46.09	47.05	46.05	46.41	-0.68%	35,901,968
2026-02-05	46.84	47.49	46.40	46.73	-0.28%	41,535,903
2026-02-04	45.75	46.96	45.48	46.86	+2.58%	53,840,092
2026-02-03	45.01	45.71	44.65	45.68	+1.29%	37,435,385
2026-02-02	46.03	46.33	44.91	45.10	-1.96%	57,938,569
2026-01-30	46.10	47.79	45.88	46.00	-0.71%	91,333,571
2026-01-29	44.85	46.36	44.65	46.33	+2.64%	61,784,476
2026-01-28	44.88	45.33	44.20	45.14	+0.24%	61,603,438
2026-01-27	46.51	46.52	45.00	45.03	-3.18%	58,339,881
2026-01-26	46.00	46.88	45.52	46.51	+1.09%	59,143,036
2026-01-23	45.62	46.01	45.45	46.01	+0.85%	44,381,570
2026-01-22	46.23	46.55	45.49	45.62	-1.40%	50,343,402
2026-01-21	46.88	46.96	46.12	46.27	-1.22%	45,589,060
2026-01-20	47.23	47.41	46.75	46.84	-0.72%	39,677,417
2026-01-19	47.33	47.76	47.00	47.18	-0.32%	37,402,663
2026-01-16	48.31	48.41	47.12	47.33	-2.01%	57,598,199
2026-01-15	48.48	48.73	48.18	48.30	-0.21%	35,899,731
2026-01-14	48.19	48.69	47.90	48.40	+0.46%	42,783,083
2026-01-13	49.45	49.52	48.10	48.18	-2.37%	49,896,353
2026-01-12	49.76	49.79	48.80	49.35	-0.82%	35,757,479
2026-01-09	50.10	50.52	49.58	49.76	-0.80%	34,581,700
2026-01-08	51.28	51.32	50.06	50.16	-1.26%	25,923,948
2026-01-07	51.19	51.85	50.68	50.80	-1.13%	35,848,353
2026-01-06	49.83	51.45	49.49	51.38	+2.55%	43,576,227
2026-01-05	50.60	50.72	49.78	50.10	-0.95%	29,938,518
2025-12-31	50.50	50.77	50.02	50.58	-0.61%	26,662,980
2025-12-30	50.00	51.35	49.93	50.89	+1.98%	46,030,861
2025-12-29	48.10	50.59	48.10	49.90	+4.07%	67,166,231
2025-12-26	47.80	48.08	47.59	47.95	+0.00%	23,195,924
2025-12-25	47.90	48.11	47.72	47.95	-0.35%	24,053,201
2025-12-24	49.17	49.27	47.60	48.12	-2.47%	42,107,310
2025-12-23	49.55	49.80	49.22	49.34	-0.50%	19,714,986
2025-12-22	49.50	49.86	48.72	49.59	+0.81%	35,988,887
2025-12-19	49.40	50.20	49.05	49.19	-0.59%	36,131,067
2025-12-18	49.18	50.14	48.99	49.48	-0.22%	22,506,863
2025-12-17	49.75	49.88	48.30	49.59	+1.08%	27,264,277
2025-12-16	49.26	49.59	48.76	49.06	-0.39%	17,109,785
2025-12-15	48.75	49.90	48.62	49.25	+0.96%	29,471,049
2025-12-12	47.35	48.96	47.12	48.78	+3.04%	42,584,551
2025-12-11	47.88	47.90	46.88	47.34	-1.35%	35,034,924
2025-12-10	47.80	48.07	47.35	47.99	-0.02%	19,169,542
2025-12-09	48.48	49.11	47.88	48.00	-0.79%	27,302,781
2025-12-08	48.77	48.88	48.10	48.38	-0.92%	27,116,427
2025-12-05	48.87	49.29	48.62	48.83	-0.27%	17,687,098
2025-12-04	48.70	49.34	48.70	48.96	+0.33%	15,039,396
2025-12-03	49.00	49.29	48.64	48.80	-0.67%	19,142,099
2025-12-02	49.55	49.82	49.06	49.13	-1.15%	17,582,863
2025-12-01	50.96	50.98	49.37	49.70	-2.07%	37,088,106
2025-11-28	50.01	50.80	49.78	50.75	+1.70%	28,042,473
2025-11-27	49.71	50.50	49.20	49.90	+0.60%	22,994,301
2025-11-26	50.00	50.88	49.52	49.60	-0.46%	24,838,855
2025-11-25	49.21	50.60	48.71	49.83	+0.75%	43,328,370
2025-11-24	49.34	50.81	48.97	49.46	+3.28%	48,848,543
2025-11-21	48.00	48.97	47.84	47.89	-0.68%	30,323,444
2025-11-20	48.45	48.90	48.11	48.22	-0.47%	16,998,656
2025-11-19	48.60	48.72	48.07	48.45	-0.31%	15,878,137
2025-11-18	48.00	48.95	47.96	48.60	+0.29%	21,946,017
2025-11-17	49.60	49.65	47.63	48.46	-2.83%	44,517,500
2025-11-14	50.18	50.73	49.87	49.87	-1.38%	24,878,685
2025-11-13	50.10	50.68	49.65	50.57	+0.86%	28,544,502
2025-11-12	50.41	50.84	49.88	50.14	-0.87%	24,490,691
2025-11-11	51.65	51.65	50.46	50.58	-2.11%	37,340,427
2025-11-10	50.37	51.80	49.51	51.67	+3.94%	54,980,316
2025-11-07	49.31	50.29	49.14	49.71	+0.93%	28,554,161
2025-11-06	49.21	50.00	48.97	49.25	-0.36%	29,438,529
2025-11-05	49.05	49.88	48.77	49.43	-0.14%	24,137,829
2025-11-04	51.00	51.11	49.35	49.50	-3.30%	42,011,412
2025-11-03	50.35	51.94	50.35	51.19	+1.77%	49,345,356
2025-10-31	50.02	51.68	50.02	50.30	+1.25%	44,199,841
2025-10-30	50.50	50.55	49.41	49.68	-1.43%	29,675,196
2025-10-29	50.13	50.91	50.09	50.40	-0.04%	21,661,875
2025-10-28	50.24	50.98	50.00	50.42	+0.34%	27,267,336
2025-10-27	48.88	50.59	48.60	50.25	+2.84%	44,921,961
2025-10-24	49.02	49.64	48.45	48.86	+0.31%	29,528,258
2025-10-23	48.76	49.12	48.18	48.71	+0.02%	21,465,576
2025-10-22	49.46	49.78	48.47	48.70	-1.54%	36,451,906
2025-10-21	49.48	50.02	49.18	49.46	-0.04%	30,627,749
2025-10-20	50.60	50.80	49.22	49.48	-2.25%	39,460,165
2025-10-17	51.10	51.48	50.38	50.62	-1.38%	32,161,387
2025-10-16	52.68	52.69	51.33	51.33	-3.64%	31,718,515
2025-10-15	53.61	54.00	52.53	53.27	-0.80%	35,168,456
2025-10-14	53.20	54.40	52.88	53.70	+1.13%	58,971,789
2025-10-13	52.27	54.18	52.27	53.10	-0.23%	51,517,607
2025-10-10	52.77	54.09	52.34	53.22	+0.70%	54,987,291
2025-10-09	51.94	52.90	50.60	52.85	-0.28%	62,696,236
2025-09-30	52.88	53.34	51.96	53.00	+0.00%	39,590,406
2025-09-29	51.80	53.15	51.07	53.00	+1.01%	49,505,526

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：8月（+14.33%）。最弱月份：5月（-6.45%）。基于2年每日数据（2025–2026）。

1月-4.60%
2月+1.28%
3月-2.64%
4月+4.11%
5月-6.45%
6月-3.18%
7月+8.29%
8月+14.33%
9月-1.58%
10月-4.82%
11月-0.86%
12月+1.77%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Muyuan Foodstuff Co Ltd（002714.SHE）最新收盘价是多少？

2026-10-16 收于 41.10，来自Closelook数据湖的每日价格记录。

002714.SHE 的52周最高价和最低价是多少？

过去52周最高 52.69、最低 31.81（截至 2026-10-16）。

Muyuan Foodstuff Co Ltd 历史上最强和最弱的月份是哪个？

历史上，002714.SHE 最强的日历月份是8月（平均 +14.33%），最弱的是5月（平均 -6.45%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。