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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.47 | 19.48 | 19.21 | 19.34 | -0.67% | 1.46 | 1.95% |
| 2025-07-21 | 19.38 | 19.61 | 19.33 | 19.47 | +0.67% | 1.76 | 2.34% |
| 2025-07-18 | 19.29 | 19.39 | 19.06 | 19.34 | +0.52% | 1.57 | 2.11% |
| 2025-07-17 | 19.27 | 19.33 | 19.13 | 19.24 | -0.31% | 1.19 | 1.60% |
| 2025-07-16 | 19.00 | 19.33 | 18.89 | 19.30 | +1.47% | 1.76 | 2.37% |
| 2025-07-15 | 19.26 | 19.39 | 18.71 | 19.02 | -1.50% | 2.36 | 3.22% |
| 2025-07-14 | 19.31 | 19.49 | 19.20 | 19.31 | 0.00% | 1.47 | 1.97% |
| 2025-07-11 | 19.33 | 19.43 | 19.19 | 19.31 | -0.10% | 1.95 | 2.61% |
| 2025-07-10 | 19.75 | 19.77 | 19.25 | 19.33 | -3.97% | 3.42 | 4.57% |
| 2025-07-09 | 20.00 | 20.59 | 20.00 | 20.13 | +0.70% | 3.27 | 4.16% |
| 2025-07-08 | 19.83 | 20.06 | 19.76 | 19.99 | +0.40% | 1.64 | 2.13% |
| 2025-07-07 | 19.80 | 19.96 | 19.69 | 19.91 | +0.20% | 1.60 | 2.09% |
| 2025-07-04 | 20.17 | 20.54 | 19.85 | 19.87 | -1.39% | 2.71 | 3.47% |
| 2025-07-03 | 19.99 | 20.17 | 19.94 | 20.15 | +0.80% | 1.59 | 2.05% |
| 2025-07-02 | 20.53 | 20.53 | 19.92 | 19.99 | -3.15% | 3.08 | 3.96% |
| 2025-07-01 | 20.41 | 20.64 | 19.88 | 20.64 | +0.44% | 3.46 | 4.41% |
| 2025-06-30 | 21.26 | 21.50 | 20.41 | 20.55 | -0.53% | 5.92 | 7.40% |
| 2025-06-27 | 19.70 | 21.17 | 19.70 | 20.66 | +4.87% | 7.82 | 9.76% |
| 2025-06-26 | 19.87 | 20.12 | 19.61 | 19.70 | -1.10% | 3.25 | 4.23% |
| 2025-06-25 | 19.95 | 20.04 | 19.54 | 19.92 | -0.40% | 3.92 | 5.11% |