玉禾田 (300815) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	14.48	14.56	0.08	0.55%	14.36	14.61	20268	2940	0.52%
2026-09-15	14.71	14.48	-0.20	-1.36%	14.46	14.71	25903	3770	0.66%
2026-09-14	14.46	14.68	0.17	1.17%	14.45	14.77	31297	4581	0.80%
2026-09-11	14.85	14.51	-0.34	-2.29%	14.37	14.85	47663	6915	1.22%
2026-09-10	15.11	14.85	-0.32	-2.11%	14.84	15.13	40063	5976	1.02%
2026-09-09	15.23	15.17	-0.09	-0.59%	15.13	15.30	32181	4893	0.82%
2026-09-08	15.26	15.26	-0.01	-0.07%	15.20	15.34	29004	4429	0.74%
2026-09-07	15.21	15.27	0.11	0.73%	15.02	15.32	36520	5556	0.93%
2026-09-04	15.42	15.16	-0.11	-0.72%	15.14	15.53	47332	7270	1.21%
2026-09-03	15.43	15.27	-0.09	-0.59%	15.25	15.59	38442	5918	0.98%
2026-09-02	15.55	15.36	-0.29	-1.85%	15.26	15.58	42857	6590	1.09%
2026-09-01	15.72	15.65	-0.09	-0.57%	15.59	15.93	47395	7431	1.21%
2026-08-31	15.71	15.74	-0.14	-0.88%	15.67	15.80	36729	5773	0.94%
2026-08-28	16.11	15.88	-0.14	-0.87%	15.86	16.31	47992	7695	1.22%
2026-08-27	15.90	16.02	0.03	0.19%	15.76	16.04	37577	5977	0.96%
2026-08-26	16.07	15.99	-0.07	-0.44%	15.96	16.20	32323	5193	0.83%
2026-08-25	15.78	16.06	0.10	0.63%	15.70	16.12	31842	5076	0.82%
2026-08-24	15.82	15.96	0.07	0.44%	15.80	16.65	54662	8832	1.40%
2026-08-21	16.06	15.89	-0.17	-1.06%	15.71	16.07	31512	4992	0.81%
2026-08-20	15.81	16.06	0.36	2.29%	15.78	16.13	46824	7497	1.20%
2026-08-19	16.26	15.70	-0.74	-4.50%	15.66	16.35	64012	10204	1.64%
2026-08-18	16.33	16.44	0.06	0.37%	16.16	16.55	56408	9210	1.44%
2026-08-17	16.35	16.38	0.07	0.43%	16.01	16.42	54683	8884	1.40%
2026-08-14	16.70	16.31	-0.28	-1.69%	16.17	16.78	58283	9555	1.49%
2026-08-13	16.70	16.59	-0.07	-0.42%	16.45	16.88	63397	10573	1.62%
2026-08-12	16.45	16.66	0.18	1.09%	16.40	16.68	39204	6502	1.00%
2026-08-11	16.72	16.48	-0.23	-1.38%	16.32	16.74	43751	7202	1.12%
2026-08-10	16.36	16.71	0.37	2.26%	16.28	16.73	75388	12475	1.93%
2026-08-07	16.35	16.34	-0.14	-0.85%	16.13	16.45	51806	8447	1.33%
2026-08-06	16.63	16.48	-0.20	-1.20%	16.26	16.88	69151	11421	1.77%
2026-08-05	16.67	16.68	0.03	0.18%	16.45	16.75	88913	14745	2.28%
2026-08-04	16.51	16.65	0.16	0.97%	16.21	16.65	102444	16890	2.62%
2026-08-03	15.32	16.49	1.22	7.99%	15.26	16.91	181581	29597	4.65%
2026-07-31	14.80	15.27	0.58	3.95%	14.75	15.38	98580	14888	2.53%
2026-07-30	14.49	14.69	0.08	0.55%	14.42	15.08	102862	15205	2.63%
2026-07-29	14.11	14.61	-1.19	-7.53%	14.11	14.71	177030	25627	4.53%
2026-07-28	15.98	15.80	-0.45	-2.77%	15.74	16.40	143643	23029	3.68%
2026-07-27	16.20	16.25	0.75	4.84%	15.64	16.30	122930	19625	3.15%
2026-07-24	15.23	15.50	0.11	0.71%	15.10	15.79	72912	11290	1.87%
2026-07-23	14.66	15.39	0.64	4.34%	14.64	15.39	92510	13989	2.37%
2026-07-22	15.11	14.75	-0.67	-4.35%	14.57	15.19	109201	16215	2.80%
2026-07-21	16.17	15.42	-0.91	-5.57%	14.97	16.39	156308	23917	4.00%
2026-07-20	16.21	16.33	0.16	0.99%	16.05	16.68	50272	8241	1.29%
2026-07-17	16.71	16.17	-0.60	-3.58%	15.97	16.95	48875	8048	1.25%
2026-07-16	16.60	16.77	0.09	0.54%	16.44	16.85	31189	5201	0.80%
2026-07-15	16.41	16.68	0.27	1.65%	16.35	16.68	35144	5815	0.90%
2026-07-14	16.22	16.41	0.16	0.98%	16.05	16.45	27891	4538	0.71%
2026-07-13	16.81	16.25	-0.67	-3.96%	16.20	16.90	38499	6318	0.99%
2026-07-10	16.79	16.92	0.13	0.77%	16.53	17.13	42882	7248	1.10%
2026-07-09	16.83	16.79	-0.04	-0.24%	16.38	16.96	35184	5861	0.90%
2026-07-08	17.20	16.83	-0.38	-2.21%	16.82	17.24	35390	6006	0.91%
2026-07-07	17.82	17.21	-0.78	-4.34%	17.20	18.11	54354	9539	1.39%
2026-07-06	17.72	17.99	0.27	1.52%	17.72	19.20	94612	17485	2.42%
2026-07-03	16.90	17.72	0.87	5.16%	16.90	17.98	79284	13934	2.03%
2026-07-02	16.81	16.85	-0.05	-0.30%	16.79	17.42	47973	8206	1.23%
2026-07-01	16.40	16.90	0.55	3.36%	16.30	16.95	55945	9350	1.43%
2026-06-30	16.40	16.35	0.02	0.12%	16.11	16.49	36520	5963	0.94%
2026-06-29	16.50	16.33	-0.34	-2.04%	15.99	16.59	58180	9447	1.49%
2026-06-26	17.20	16.67	-0.71	-4.09%	16.61	17.40	56626	9547	1.45%
2026-06-25	17.85	17.38	-0.53	-2.96%	17.20	17.90	50943	8855	1.30%
2026-06-24	18.40	17.91	-0.55	-2.98%	17.80	18.52	49083	8833	1.26%
2026-06-23	18.37	18.46	-0.06	-0.32%	18.33	18.97	39828	7427	1.02%
2026-06-22	18.36	18.52	-0.03	-0.16%	17.74	18.56	56016	10150	1.43%
2026-06-18	18.50	18.55	-0.04	-0.22%	18.33	18.77	31526	5849	0.81%
2026-06-17	18.87	18.59	-0.29	-1.54%	18.53	18.99	34421	6437	0.88%
2026-06-16	18.74	18.88	-0.23	-1.20%	18.45	19.20	44260	8280	1.13%
2026-06-15	18.99	19.11	0.20	1.06%	18.85	19.43	49307	9430	1.26%
2026-06-12	18.36	18.91	0.73	4.02%	17.94	19.05	69487	12958	1.78%
2026-06-11	18.88	18.18	-0.69	-3.66%	17.95	18.89	52634	9608	1.35%
2026-06-10	18.99	18.87	-0.31	-1.62%	18.68	19.26	27855	5273	0.71%
2026-06-09	18.93	19.18	0.47	2.51%	18.80	19.22	29242	5559	0.75%