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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.92 | 22.18 | 21.30 | 21.83 | +0.28% | 1.50 | 1.78% |
| 2025-12-16 | 22.22 | 22.45 | 21.77 | 21.77 | -1.05% | 1.22 | 1.42% |
| 2025-12-15 | 21.84 | 22.43 | 21.73 | 22.00 | +0.18% | 0.91 | 1.06% |
| 2025-12-12 | 21.79 | 22.10 | 21.63 | 21.96 | +0.78% | 1.05 | 1.23% |
| 2025-12-11 | 22.27 | 22.40 | 21.79 | 21.79 | -2.16% | 1.43 | 1.67% |
| 2025-12-10 | 22.79 | 22.88 | 22.12 | 22.27 | -2.50% | 1.68 | 1.92% |
| 2025-12-09 | 22.92 | 23.16 | 22.75 | 22.84 | -0.70% | 0.87 | 0.97% |
| 2025-12-08 | 23.22 | 23.25 | 22.89 | 23.00 | -0.35% | 1.42 | 1.58% |
| 2025-12-05 | 22.60 | 23.15 | 22.30 | 23.08 | +2.08% | 1.38 | 1.56% |
| 2025-12-04 | 22.60 | 22.96 | 22.31 | 22.61 | +1.12% | 1.15 | 1.30% |
| 2025-12-03 | 22.86 | 22.93 | 22.28 | 22.36 | -2.14% | 1.22 | 1.39% |
| 2025-12-02 | 23.20 | 23.36 | 22.81 | 22.85 | -2.18% | 1.34 | 1.49% |
| 2025-12-01 | 23.00 | 23.42 | 22.85 | 23.36 | +2.10% | 1.56 | 1.73% |
| 2025-11-28 | 22.82 | 23.08 | 22.66 | 22.88 | +0.26% | 1.07 | 1.20% |
| 2025-11-27 | 22.88 | 23.27 | 22.78 | 22.82 | -1.60% | 1.73 | 1.93% |
| 2025-11-26 | 22.25 | 23.88 | 22.17 | 23.19 | +4.22% | 3.46 | 3.83% |
| 2025-11-25 | 22.47 | 22.77 | 22.20 | 22.25 | -0.27% | 1.46 | 1.66% |
| 2025-11-24 | 22.12 | 22.47 | 21.89 | 22.31 | +1.69% | 1.08 | 1.24% |
| 2025-11-21 | 22.75 | 22.93 | 21.87 | 21.94 | -4.40% | 2.08 | 2.40% |
| 2025-11-20 | 23.48 | 23.55 | 22.87 | 22.95 | -1.29% | 1.28 | 1.41% |