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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.69 | 20.43 | 19.69 | 20.00 | +3.84% | 5.71 | 7.37% |
| 2025-06-23 | 18.94 | 19.27 | 18.92 | 19.26 | +0.84% | 1.55 | 2.09% |
| 2025-06-20 | 18.89 | 19.40 | 18.89 | 19.10 | +0.47% | 2.41 | 3.25% |
| 2025-06-19 | 19.24 | 19.69 | 18.97 | 19.01 | -2.16% | 2.27 | 3.05% |
| 2025-06-18 | 19.49 | 19.60 | 19.19 | 19.43 | -0.61% | 2.27 | 3.02% |
| 2025-06-17 | 19.61 | 19.70 | 19.40 | 19.55 | -0.76% | 1.77 | 2.35% |
| 2025-06-16 | 19.54 | 19.84 | 19.53 | 19.70 | +0.41% | 1.97 | 2.59% |
| 2025-06-13 | 20.38 | 20.48 | 19.50 | 19.62 | -3.54% | 3.84 | 5.01% |
| 2025-06-12 | 20.33 | 20.55 | 20.25 | 20.34 | -0.44% | 2.72 | 3.45% |
| 2025-06-11 | 20.35 | 20.87 | 20.34 | 20.43 | -0.05% | 3.13 | 3.94% |
| 2025-06-10 | 21.28 | 21.33 | 20.10 | 20.44 | -2.20% | 4.81 | 6.04% |
| 2025-06-09 | 20.40 | 20.99 | 20.32 | 20.90 | +1.51% | 4.81 | 6.00% |
| 2025-06-06 | 20.37 | 20.80 | 20.03 | 20.59 | -6.11% | 7.39 | 9.36% |
| 2025-06-05 | 22.41 | 22.42 | 21.40 | 21.93 | -1.59% | 7.14 | 8.30% |
| 2025-06-04 | 22.43 | 22.77 | 21.74 | 22.28 | -2.91% | 9.80 | 11.24% |
| 2025-06-03 | 23.73 | 24.77 | 22.47 | 22.95 | -5.51% | 12.84 | 14.06% |
| 2025-05-30 | 28.72 | 29.38 | 24.09 | 24.29 | -7.77% | 20.12 | 19.78% |
| 2025-05-29 | 23.32 | 26.34 | 22.84 | 26.34 | +19.98% | 13.43 | 13.76% |
| 2025-05-28 | 18.69 | 21.95 | 18.69 | 21.95 | +20.00% | 11.85 | 14.07% |
| 2025-05-27 | 16.84 | 18.95 | 16.73 | 18.29 | +8.58% | 4.84 | 6.78% |