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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.66 | 20.88 | 19.74 | 19.82 | -6.69% | 1.53 | 1.93% |
| 2026-03-20 | 21.79 | 21.88 | 21.24 | 21.24 | -2.12% | 0.95 | 1.14% |
| 2026-03-19 | 22.23 | 22.23 | 21.65 | 21.70 | -3.34% | 1.19 | 1.40% |
| 2026-03-18 | 22.24 | 22.52 | 22.15 | 22.45 | +0.99% | 0.79 | 0.90% |
| 2026-03-17 | 22.78 | 22.92 | 22.21 | 22.23 | -2.63% | 1.03 | 1.17% |
| 2026-03-16 | 22.90 | 22.97 | 22.38 | 22.83 | -0.26% | 1.04 | 1.17% |
| 2026-03-13 | 23.65 | 23.75 | 22.77 | 22.89 | -3.66% | 1.98 | 2.19% |
| 2026-03-12 | 24.75 | 24.75 | 23.75 | 23.76 | -4.00% | 2.39 | 2.55% |
| 2026-03-11 | 24.91 | 25.37 | 24.61 | 24.75 | -0.64% | 1.40 | 1.44% |
| 2026-03-10 | 24.45 | 24.95 | 24.44 | 24.91 | +2.76% | 1.69 | 1.75% |
| 2026-03-09 | 24.57 | 24.57 | 23.66 | 24.24 | -2.38% | 2.36 | 2.52% |
| 2026-03-06 | 24.10 | 25.30 | 23.84 | 24.83 | +4.15% | 2.99 | 3.11% |
| 2026-03-05 | 24.48 | 24.68 | 23.65 | 23.84 | -1.20% | 1.74 | 1.85% |
| 2026-03-04 | 23.74 | 24.43 | 23.74 | 24.13 | +0.42% | 1.61 | 1.71% |
| 2026-03-03 | 25.28 | 25.70 | 24.00 | 24.03 | -4.61% | 2.84 | 2.95% |
| 2026-03-02 | 25.39 | 26.13 | 25.15 | 25.19 | -2.63% | 2.72 | 2.73% |
| 2026-02-27 | 25.45 | 25.99 | 25.25 | 25.87 | +0.66% | 2.28 | 2.27% |
| 2026-02-26 | 25.48 | 25.82 | 24.87 | 25.70 | +1.22% | 2.68 | 2.70% |
| 2026-02-25 | 25.12 | 25.50 | 25.00 | 25.39 | +1.03% | 1.45 | 1.47% |
| 2026-02-24 | 25.50 | 25.59 | 25.02 | 25.13 | +0.52% | 1.30 | 1.32% |