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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.66 | 25.19 | 24.38 | 24.46 | -1.33% | 1.90 | 1.98% |
| 2025-10-21 | 24.75 | 25.08 | 24.50 | 24.79 | +0.04% | 2.19 | 2.27% |
| 2025-10-20 | 24.81 | 24.98 | 24.53 | 24.78 | +0.73% | 1.39 | 1.43% |
| 2025-10-17 | 25.54 | 25.84 | 24.50 | 24.60 | -3.83% | 2.56 | 2.62% |
| 2025-10-16 | 26.23 | 26.25 | 25.45 | 25.58 | -2.66% | 1.84 | 1.83% |
| 2025-10-15 | 25.72 | 26.30 | 25.45 | 26.28 | +2.02% | 1.98 | 1.96% |
| 2025-10-14 | 26.37 | 26.88 | 25.60 | 25.76 | -1.75% | 2.51 | 2.45% |
| 2025-10-13 | 25.52 | 26.35 | 25.01 | 26.22 | -2.67% | 2.82 | 2.80% |
| 2025-10-10 | 26.90 | 27.86 | 26.90 | 26.94 | -0.44% | 3.06 | 2.87% |
| 2025-10-09 | 26.73 | 27.50 | 26.73 | 27.06 | +1.69% | 2.83 | 2.67% |
| 2025-09-30 | 27.01 | 27.06 | 26.54 | 26.61 | -1.15% | 2.36 | 2.26% |
| 2025-09-29 | 26.54 | 27.00 | 26.54 | 26.92 | +1.51% | 2.43 | 2.32% |
| 2025-09-26 | 27.80 | 28.00 | 26.49 | 26.52 | -5.76% | 4.41 | 4.19% |
| 2025-09-25 | 28.26 | 29.27 | 27.90 | 28.14 | -1.81% | 4.19 | 3.76% |
| 2025-09-24 | 28.49 | 29.30 | 27.74 | 28.66 | +0.74% | 4.85 | 4.38% |
| 2025-09-23 | 29.79 | 29.79 | 28.07 | 28.45 | -6.35% | 6.55 | 5.82% |
| 2025-09-22 | 30.02 | 30.56 | 28.99 | 30.38 | -1.11% | 7.97 | 6.89% |
| 2025-09-19 | 29.00 | 31.57 | 28.34 | 30.72 | +5.35% | 13.20 | 11.29% |
| 2025-09-18 | 28.02 | 30.39 | 28.02 | 29.16 | +3.40% | 12.60 | 11.01% |
| 2025-09-17 | 28.01 | 28.96 | 27.87 | 28.20 | -1.36% | 7.51 | 6.78% |