玉禾田 sz.300815
22.21
-0.94%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.36 | 22.59 | 22.05 | 22.21 | -0.94% | 1.72 | 1.99% |
| 2026-05-21 | 21.79 | 22.84 | 21.79 | 22.42 | +2.28% | 2.87 | 3.27% |
| 2026-05-20 | 22.47 | 22.88 | 21.81 | 21.92 | -1.79% | 1.32 | 1.53% |
| 2026-05-19 | 21.30 | 22.33 | 21.30 | 22.32 | +4.25% | 1.64 | 1.91% |
| 2026-05-18 | 21.60 | 21.65 | 21.25 | 21.41 | -1.20% | 1.12 | 1.34% |
| 2026-05-15 | 21.37 | 22.06 | 21.37 | 21.67 | +1.12% | 1.33 | 1.57% |
| 2026-05-14 | 21.99 | 22.03 | 21.43 | 21.43 | -2.24% | 0.94 | 1.11% |
| 2026-05-13 | 21.73 | 22.05 | 21.59 | 21.92 | +1.67% | 1.04 | 1.22% |
| 2026-05-12 | 22.00 | 22.07 | 21.49 | 21.56 | -2.04% | 1.31 | 1.54% |
| 2026-05-11 | 22.25 | 22.33 | 21.92 | 22.01 | -1.08% | 1.50 | 1.75% |
| 2026-05-08 | 21.85 | 22.28 | 21.65 | 22.25 | +1.92% | 1.77 | 2.06% |
| 2026-05-07 | 21.53 | 21.86 | 21.48 | 21.83 | +1.39% | 1.14 | 1.35% |
| 2026-05-06 | 21.47 | 21.58 | 21.25 | 21.53 | +0.65% | 1.04 | 1.24% |
| 2026-04-30 | 21.14 | 21.44 | 21.13 | 21.39 | +0.38% | 0.92 | 1.10% |
| 2026-04-29 | 20.55 | 21.48 | 20.31 | 21.31 | +7.30% | 2.13 | 2.57% |
| 2026-04-28 | 20.57 | 20.67 | 19.85 | 19.86 | -4.06% | 1.10 | 1.41% |
| 2026-04-27 | 20.30 | 20.84 | 20.25 | 20.70 | +1.37% | 0.61 | 0.76% |
| 2026-04-24 | 20.69 | 20.74 | 20.35 | 20.42 | -1.45% | 0.60 | 0.75% |
| 2026-04-23 | 21.38 | 21.43 | 20.67 | 20.72 | -1.94% | 0.96 | 1.18% |
| 2026-04-22 | 21.10 | 21.20 | 20.91 | 21.13 | -0.38% | 1.02 | 1.24% |