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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.75 | 23.87 | 23.14 | 23.25 | -2.11% | 1.51 | 1.65% |
| 2025-11-18 | 23.87 | 24.03 | 23.59 | 23.75 | -1.17% | 1.46 | 1.58% |
| 2025-11-17 | 23.83 | 24.21 | 23.50 | 24.03 | +0.92% | 1.79 | 1.92% |
| 2025-11-14 | 24.35 | 24.49 | 23.80 | 23.81 | -4.26% | 3.25 | 3.46% |
| 2025-11-13 | 24.67 | 25.30 | 24.45 | 24.87 | +0.36% | 2.67 | 2.75% |
| 2025-11-12 | 26.00 | 26.00 | 24.75 | 24.78 | -5.06% | 3.97 | 4.02% |
| 2025-11-11 | 25.60 | 26.60 | 25.10 | 26.10 | +1.52% | 5.57 | 5.53% |
| 2025-11-10 | 24.66 | 25.95 | 24.37 | 25.71 | +4.77% | 6.99 | 7.07% |
| 2025-11-07 | 23.63 | 25.06 | 23.46 | 24.54 | +3.59% | 5.90 | 6.13% |
| 2025-11-06 | 23.30 | 23.86 | 23.25 | 23.69 | +1.28% | 2.05 | 2.23% |
| 2025-11-05 | 22.80 | 23.59 | 22.80 | 23.39 | +1.17% | 1.68 | 1.85% |
| 2025-11-04 | 23.64 | 23.71 | 22.93 | 23.12 | -2.45% | 1.84 | 2.03% |
| 2025-11-03 | 23.22 | 23.85 | 23.20 | 23.70 | +2.11% | 2.36 | 2.56% |
| 2025-10-31 | 22.91 | 23.48 | 22.81 | 23.21 | +1.31% | 2.31 | 2.54% |
| 2025-10-30 | 23.50 | 23.85 | 22.81 | 22.91 | -4.78% | 3.44 | 3.79% |
| 2025-10-29 | 23.90 | 24.13 | 23.70 | 24.06 | +0.33% | 2.03 | 2.18% |
| 2025-10-28 | 24.49 | 24.55 | 23.91 | 23.98 | -2.20% | 2.18 | 2.30% |
| 2025-10-27 | 24.48 | 24.75 | 24.25 | 24.52 | +0.99% | 2.17 | 2.27% |
| 2025-10-24 | 24.19 | 24.52 | 24.07 | 24.28 | +0.96% | 1.66 | 1.75% |
| 2025-10-23 | 24.31 | 24.46 | 23.50 | 24.05 | -1.68% | 2.17 | 2.34% |