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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.42 | 25.83 | 24.45 | 24.45 | -5.63% | 5.79 | 5.93% |
| 2026-01-15 | 25.50 | 27.55 | 25.36 | 25.91 | -1.03% | 8.52 | 8.18% |
| 2026-01-14 | 24.70 | 26.56 | 24.00 | 26.18 | +5.44% | 8.01 | 8.16% |
| 2026-01-13 | 23.89 | 25.50 | 23.40 | 24.83 | +3.76% | 6.66 | 6.92% |
| 2026-01-12 | 23.55 | 24.16 | 23.35 | 23.93 | +1.74% | 3.40 | 3.66% |
| 2026-01-09 | 23.32 | 23.62 | 23.26 | 23.52 | +0.64% | 2.11 | 2.30% |
| 2026-01-08 | 23.25 | 23.58 | 23.20 | 23.37 | 0.00% | 1.87 | 2.05% |
| 2026-01-07 | 23.10 | 23.98 | 23.10 | 23.37 | +0.60% | 2.89 | 3.15% |
| 2026-01-06 | 23.00 | 23.41 | 22.91 | 23.23 | +1.09% | 2.12 | 2.34% |
| 2026-01-05 | 22.76 | 23.03 | 22.66 | 22.98 | +0.88% | 1.62 | 1.82% |
| 2025-12-31 | 23.19 | 23.20 | 22.71 | 22.78 | -1.81% | 1.71 | 1.92% |
| 2025-12-30 | 22.47 | 23.50 | 22.35 | 23.20 | +2.47% | 3.06 | 3.39% |
| 2025-12-29 | 22.22 | 22.84 | 22.22 | 22.64 | +1.43% | 1.56 | 1.77% |
| 2025-12-26 | 22.60 | 22.77 | 22.31 | 22.32 | -1.89% | 1.59 | 1.81% |
| 2025-12-25 | 22.49 | 22.80 | 22.33 | 22.75 | +1.29% | 1.90 | 2.16% |
| 2025-12-24 | 21.81 | 22.94 | 21.75 | 22.46 | +2.89% | 2.50 | 2.84% |
| 2025-12-23 | 22.01 | 22.10 | 21.68 | 21.83 | -1.62% | 1.09 | 1.28% |
| 2025-12-22 | 22.20 | 22.29 | 21.96 | 22.19 | +1.23% | 1.29 | 1.50% |
| 2025-12-19 | 21.68 | 22.08 | 21.64 | 21.92 | +1.58% | 1.09 | 1.27% |
| 2025-12-18 | 21.59 | 22.01 | 21.55 | 21.58 | -1.15% | 0.93 | 1.10% |