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
2025-04-16	15.26	15.07	-0.27	-1.76%	14.86	15.27	36528	5514	0.94%
2025-04-15	15.30	15.34	0.07	0.46%	15.15	15.37	32145	4908	0.83%
2025-04-14	15.31	15.27	0.09	0.59%	15.18	15.48	40037	6140	1.03%
2025-04-11	15.14	15.18	-0.14	-0.91%	15.11	15.45	45280	6915	1.16%
2025-04-10	15.30	15.32	0.33	2.20%	15.29	15.70	71467	11064	1.83%
2025-04-09	14.53	14.99	0.20	1.35%	13.96	15.13	87983	12835	2.26%
2025-04-08	14.47	14.79	0.73	5.19%	14.35	15.29	94815	14085	2.43%
2025-04-07	15.98	14.06	-2.79	-16.56%	13.63	16.05	103704	15341	2.66%
2025-04-03	16.96	16.85	-0.32	-1.86%	16.70	17.18	44049	7454	1.13%
2025-04-02	17.17	17.17	0.00	0.00%	17.03	17.34	35458	6097	0.91%
2025-04-01	16.92	17.17	0.25	1.48%	16.92	17.50	56128	9687	1.44%
2025-03-31	16.91	16.92	-0.18	-1.05%	16.52	17.04	53297	8946	1.37%
2025-03-28	17.10	17.10	-0.04	-0.23%	17.10	17.76	65796	11457	1.69%
2025-03-27	17.16	17.14	-0.12	-0.70%	16.86	17.34	36277	6198	0.93%
2025-03-26	17.18	17.26	0.02	0.12%	17.15	17.42	30971	5352	0.80%
2025-03-25	17.30	17.24	-0.09	-0.52%	17.00	17.51	39682	6842	1.02%
2025-03-24	17.28	17.33	-0.05	-0.29%	16.97	17.70	61753	10697	1.59%
2025-03-21	17.39	17.38	-0.17	-0.97%	17.24	17.73	59132	10324	1.52%
2025-03-20	17.81	17.55	-0.27	-1.52%	17.51	17.86	61877	10927	1.59%
2025-03-19	17.99	17.82	-0.31	-1.71%	17.54	18.20	91384	16270	2.35%
2025-03-18	17.79	18.13	0.28	1.57%	17.67	18.20	117446	21168	3.01%
2025-03-17	17.35	17.85	0.57	3.30%	17.23	18.10	121678	21562	3.12%
2025-03-14	17.46	17.28	-0.29	-1.65%	17.14	17.49	95386	16488	2.45%
2025-03-13	17.39	17.57	0.18	1.04%	17.30	18.15	144724	25630	3.71%
2025-03-12	17.27	17.39	0.13	0.75%	17.20	17.59	97654	16944	2.51%
2025-03-11	16.92	17.26	0.11	0.64%	16.66	17.46	118665	20211	3.05%
2025-03-10	17.45	17.15	-0.31	-1.78%	17.01	17.53	112018	19243	2.88%
2025-03-07	16.28	17.46	1.17	7.18%	16.26	17.74	211076	36345	5.42%
2025-03-06	16.23	16.29	0.24	1.50%	16.11	16.38	57081	9300	1.47%
2025-03-05	15.96	16.05	0.03	0.19%	15.78	16.09	42441	6773	1.09%
2025-03-04	15.94	16.02	0.08	0.50%	15.84	16.10	44018	7034	1.13%
2025-03-03	15.92	15.94	0.12	0.76%	15.76	16.10	59944	9572	1.54%
2025-02-28	16.39	15.82	-0.54	-3.30%	15.78	16.41	55680	8928	1.43%
2025-02-27	16.92	16.36	-0.37	-2.21%	16.12	16.94	72310	11889	1.86%
2025-02-26	16.68	16.73	0.14	0.84%	16.66	17.11	86205	14556	2.21%
2025-02-25	16.90	16.59	-0.31	-1.83%	16.55	17.01	87200	14578	2.24%
2025-02-24	16.17	16.90	1.00	6.29%	16.01	17.34	178984	30185	4.59%
2025-02-21	15.77	15.90	0.09	0.57%	15.62	15.92	43411	6844	1.11%
2025-02-20	15.40	15.81	0.35	2.26%	15.36	16.08	66773	10581	1.71%
2025-02-19	14.89	15.46	0.46	3.07%	14.89	15.48	37822	5764	0.97%
2025-02-18	15.50	15.00	-0.47	-3.04%	14.92	15.54	39276	5971	1.01%
2025-02-17	15.27	15.47	0.19	1.24%	15.25	15.55	36364	5607	0.93%
2025-02-14	15.20	15.28	0.06	0.39%	15.12	15.35	25286	3862	0.65%
2025-02-13	15.47	15.22	-0.23	-1.49%	15.16	15.47	30547	4662	0.78%
2025-02-12	15.45	15.45	-0.03	-0.19%	15.34	15.56	34006	5247	0.87%
2025-02-11	15.53	15.48	-0.06	-0.39%	15.26	15.53	30071	4630	0.77%
2025-02-10	15.46	15.54	0.08	0.52%	15.41	15.61	34048	5284	0.87%
2025-02-07	15.62	15.46	-0.06	-0.39%	15.31	15.73	54809	8528	1.41%
2025-02-06	15.28	15.52	0.24	1.57%	15.12	15.52	28841	4430	0.74%
2025-02-05	15.43	15.28	-0.14	-0.91%	15.17	15.50	29094	4460	0.75%
2025-01-27	15.40	15.42	0.14	0.92%	15.28	15.65	37309	5774	0.96%
2025-01-24	15.03	15.28	0.21	1.39%	14.92	15.31	34016	5149	0.87%
2025-01-23	15.20	15.07	0.06	0.40%	15.04	15.33	30665	4657	0.79%
2025-01-22	15.14	15.01	-0.13	-0.86%	14.93	15.14	21183	3181	0.54%
2025-01-21	15.20	15.14	-0.06	-0.39%	15.03	15.35	25743	3895	0.66%
2025-01-20	15.16	15.20	0.08	0.53%	15.11	15.34	29416	4475	0.76%
2025-01-17	15.09	15.12	0.02	0.13%	14.90	15.13	22481	3380	0.58%
2025-01-16	14.85	15.10	0.22	1.48%	14.82	15.25	40915	6151	1.05%
2025-01-15	14.90	14.88	-0.01	-0.07%	14.84	15.06	34006	5079	0.87%
2025-01-14	14.28	14.89	0.66	4.64%	14.28	14.90	38439	5634	0.99%
2025-01-13	14.01	14.23	0.01	0.07%	13.82	14.30	27731	3916	0.71%
2025-01-10	14.42	14.22	-0.25	-1.73%	14.21	14.57	29477	4243	0.76%
2025-01-09	14.46	14.47	-0.11	-0.75%	14.41	14.72	33451	4861	0.86%
2025-01-08	14.66	14.58	-0.20	-1.35%	14.22	14.71	39956	5799	1.03%
2025-01-07	14.62	14.78	0.15	1.03%	14.47	14.78	36476	5341	0.94%