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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.00 | 30.55 | 28.31 | 29.07 | -6.17% | 12.46 | 11.01% |
| 2025-08-18 | 31.04 | 32.94 | 30.11 | 30.98 | +1.64% | 16.04 | 13.32% |
| 2025-08-15 | 30.00 | 31.50 | 30.00 | 30.48 | +2.21% | 15.06 | 12.66% |
| 2025-08-14 | 31.60 | 31.70 | 29.54 | 29.82 | -11.46% | 20.58 | 17.51% |
| 2025-08-13 | 31.00 | 35.29 | 30.01 | 33.68 | +14.17% | 35.82 | 28.84% |
| 2025-08-12 | 26.11 | 29.50 | 26.11 | 29.50 | +20.02% | 21.74 | 19.65% |
| 2025-08-11 | 21.41 | 25.64 | 21.41 | 24.58 | +15.02% | 12.31 | 13.25% |
| 2025-08-08 | 21.35 | 21.59 | 21.25 | 21.37 | -0.19% | 2.36 | 2.85% |
| 2025-08-07 | 21.80 | 21.80 | 21.35 | 21.41 | -1.61% | 3.42 | 4.11% |
| 2025-08-06 | 20.66 | 21.85 | 20.60 | 21.76 | +5.38% | 5.57 | 6.75% |
| 2025-08-05 | 20.17 | 20.80 | 20.15 | 20.65 | +2.18% | 3.28 | 4.12% |
| 2025-08-04 | 20.00 | 20.24 | 19.79 | 20.21 | +0.70% | 1.76 | 2.26% |
| 2025-08-01 | 19.80 | 20.12 | 19.78 | 20.07 | +1.11% | 1.57 | 2.03% |
| 2025-07-31 | 20.42 | 20.48 | 19.78 | 19.85 | -2.79% | 2.52 | 3.26% |
| 2025-07-30 | 20.33 | 20.58 | 20.10 | 20.42 | +0.20% | 2.79 | 3.54% |
| 2025-07-29 | 20.14 | 20.43 | 19.95 | 20.38 | -0.83% | 3.48 | 4.46% |
| 2025-07-28 | 19.54 | 20.85 | 19.36 | 20.55 | +5.28% | 5.56 | 7.11% |
| 2025-07-25 | 19.58 | 19.74 | 19.39 | 19.52 | +0.36% | 1.80 | 2.38% |
| 2025-07-24 | 19.19 | 19.47 | 19.19 | 19.45 | +1.35% | 1.56 | 2.08% |
| 2025-07-23 | 19.43 | 19.56 | 19.14 | 19.19 | -0.78% | 1.61 | 2.15% |