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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.38 | 25.45 | 24.94 | 25.00 | -1.50% | 1.32 | 1.34% |
| 2026-02-12 | 25.20 | 25.50 | 24.88 | 25.38 | +0.71% | 1.73 | 1.75% |
| 2026-02-11 | 25.10 | 25.40 | 24.86 | 25.20 | -0.04% | 1.33 | 1.36% |
| 2026-02-10 | 25.01 | 25.65 | 24.96 | 25.21 | +0.08% | 2.05 | 2.07% |
| 2026-02-09 | 24.11 | 25.68 | 24.06 | 25.19 | +5.35% | 2.76 | 2.86% |
| 2026-02-06 | 23.34 | 24.16 | 23.00 | 23.91 | +1.70% | 1.29 | 1.38% |
| 2026-02-05 | 23.96 | 24.09 | 23.47 | 23.51 | -2.53% | 1.24 | 1.34% |
| 2026-02-04 | 24.14 | 24.46 | 23.87 | 24.12 | -0.70% | 1.27 | 1.35% |
| 2026-02-03 | 24.31 | 24.35 | 23.75 | 24.29 | +1.25% | 1.33 | 1.41% |
| 2026-02-02 | 24.36 | 24.86 | 23.97 | 23.99 | -2.00% | 1.44 | 1.51% |
| 2026-01-30 | 24.32 | 24.72 | 23.91 | 24.48 | +0.12% | 1.81 | 1.90% |
| 2026-01-29 | 24.76 | 25.32 | 24.17 | 24.45 | -1.81% | 2.08 | 2.15% |
| 2026-01-28 | 25.34 | 25.34 | 24.58 | 24.90 | -1.74% | 2.53 | 2.62% |
| 2026-01-27 | 25.71 | 25.88 | 24.86 | 25.34 | -2.39% | 2.59 | 2.63% |
| 2026-01-26 | 26.00 | 26.93 | 25.11 | 25.96 | +0.78% | 4.04 | 3.98% |
| 2026-01-23 | 26.00 | 26.33 | 25.63 | 25.76 | -1.00% | 3.60 | 3.57% |
| 2026-01-22 | 25.21 | 26.26 | 25.10 | 26.02 | +3.21% | 3.93 | 3.90% |
| 2026-01-21 | 24.65 | 25.31 | 24.30 | 25.21 | +0.76% | 2.50 | 2.56% |
| 2026-01-20 | 24.82 | 25.50 | 24.70 | 25.02 | 0.00% | 2.59 | 2.66% |
| 2026-01-19 | 24.45 | 25.53 | 24.35 | 25.02 | +2.33% | 3.45 | 3.54% |