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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.27 | 28.95 | 27.20 | 28.59 | +8.50% | 11.20 | 10.17% |
| 2025-09-15 | 26.21 | 26.76 | 26.11 | 26.35 | +0.34% | 2.34 | 2.27% |
| 2025-09-12 | 26.77 | 27.08 | 26.23 | 26.26 | -2.01% | 3.39 | 3.27% |
| 2025-09-11 | 26.08 | 26.88 | 25.76 | 26.80 | +2.37% | 3.12 | 3.01% |
| 2025-09-10 | 26.41 | 26.83 | 26.05 | 26.18 | -1.50% | 2.80 | 2.72% |
| 2025-09-09 | 26.68 | 27.04 | 26.35 | 26.58 | -1.85% | 3.18 | 3.05% |
| 2025-09-08 | 26.20 | 27.18 | 26.10 | 27.08 | +2.61% | 4.07 | 3.89% |
| 2025-09-05 | 25.37 | 26.52 | 25.15 | 26.39 | +4.06% | 4.07 | 4.01% |
| 2025-09-04 | 26.55 | 27.18 | 24.81 | 25.36 | -5.51% | 5.59 | 5.49% |
| 2025-09-03 | 28.92 | 28.92 | 26.72 | 26.84 | -7.51% | 7.16 | 6.62% |
| 2025-09-02 | 27.83 | 29.93 | 26.47 | 29.02 | +4.92% | 12.55 | 11.40% |
| 2025-09-01 | 26.46 | 27.84 | 26.36 | 27.66 | +4.34% | 8.00 | 7.47% |
| 2025-08-29 | 26.78 | 26.79 | 26.30 | 26.51 | -1.01% | 3.86 | 3.73% |
| 2025-08-28 | 26.30 | 26.96 | 25.82 | 26.78 | +1.86% | 6.72 | 6.52% |
| 2025-08-27 | 27.30 | 27.48 | 26.26 | 26.29 | -3.20% | 5.50 | 5.23% |
| 2025-08-26 | 27.81 | 27.81 | 27.14 | 27.16 | -1.81% | 5.20 | 4.86% |
| 2025-08-25 | 27.20 | 27.85 | 26.88 | 27.66 | +2.18% | 6.38 | 5.95% |
| 2025-08-22 | 27.63 | 27.85 | 27.00 | 27.07 | -1.49% | 6.90 | 6.49% |
| 2025-08-21 | 28.65 | 28.67 | 27.34 | 27.48 | -3.98% | 8.07 | 7.50% |
| 2025-08-20 | 28.42 | 28.87 | 27.75 | 28.62 | -1.55% | 7.77 | 7.08% |