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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.34 | 21.38 | 21.05 | 21.21 | -1.12% | 0.66 | 0.80% |
| 2026-04-20 | 21.46 | 21.56 | 21.34 | 21.45 | -0.05% | 0.70 | 0.84% |
| 2026-04-17 | 21.30 | 21.64 | 21.21 | 21.46 | +0.47% | 0.93 | 1.11% |
| 2026-04-16 | 21.00 | 21.38 | 21.00 | 21.36 | +1.81% | 0.87 | 1.05% |
| 2026-04-15 | 21.07 | 21.34 | 20.97 | 20.98 | -0.38% | 0.61 | 0.74% |
| 2026-04-14 | 21.00 | 21.08 | 20.83 | 21.06 | +1.10% | 0.67 | 0.81% |
| 2026-04-13 | 20.97 | 21.10 | 20.71 | 20.83 | -1.88% | 0.65 | 0.80% |
| 2026-04-10 | 20.93 | 21.45 | 20.93 | 21.23 | +1.87% | 0.83 | 1.00% |
| 2026-04-09 | 20.99 | 20.99 | 20.67 | 20.84 | -1.37% | 0.65 | 0.80% |
| 2026-04-08 | 20.61 | 21.22 | 20.61 | 21.13 | +4.14% | 1.06 | 1.29% |
| 2026-04-07 | 20.55 | 20.55 | 20.00 | 20.29 | -0.20% | 0.46 | 0.58% |
| 2026-04-03 | 20.65 | 20.67 | 20.30 | 20.33 | -0.97% | 0.47 | 0.59% |
| 2026-04-02 | 20.88 | 20.93 | 20.40 | 20.53 | -1.72% | 0.62 | 0.76% |
| 2026-04-01 | 20.92 | 20.94 | 20.64 | 20.89 | +2.50% | 0.63 | 0.77% |
| 2026-03-31 | 20.62 | 20.93 | 20.38 | 20.38 | -1.21% | 0.61 | 0.76% |
| 2026-03-30 | 20.42 | 20.75 | 20.30 | 20.63 | -0.72% | 0.57 | 0.71% |
| 2026-03-27 | 20.28 | 20.85 | 20.21 | 20.78 | +1.27% | 0.58 | 0.72% |
| 2026-03-26 | 20.85 | 21.05 | 20.42 | 20.52 | -2.01% | 0.62 | 0.76% |
| 2026-03-25 | 20.74 | 21.08 | 20.60 | 20.94 | +1.85% | 0.88 | 1.08% |
| 2026-03-24 | 20.27 | 20.58 | 19.91 | 20.56 | +3.73% | 1.14 | 1.44% |