玉禾田（300815）历史行情

以下为玉禾田近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	15.120	14.940	15.120	14.940	-0.110	-0.731%	260.85万	0.39亿	0.665%
2026-10-05	15.120	14.940	15.120	14.940	-0.110	-0.731%	260.85万	0.39亿	0.665%
2026-10-02	15.120	14.940	15.120	14.940	-0.110	-0.731%	260.85万	0.39亿	0.665%
2026-10-01	15.120	14.940	15.120	14.940	-0.110	-0.731%	260.85万	0.39亿	0.665%
2026-09-30	15.120	14.940	15.120	14.940	-0.110	-0.731%	2.61万	0.00亿	0.000%
2026-09-29	15.150	15.050	15.190	14.920	0.080	0.534%	2.11万	0.00亿	0.000%
2026-09-28	15.410	14.970	15.500	14.860	-0.430	-2.792%	4.09万	0.00亿	0.000%
2026-09-27	15.580	15.400	15.680	15.370	-0.140	-0.901%	335.71万	0.52亿	0.856%
2026-09-24	15.580	15.400	15.680	15.370	-0.140	-0.901%	3.36万	0.00亿	0.000%
2026-09-23	15.700	15.540	15.700	15.400	-0.160	-1.019%	4.56万	0.00亿	0.000%
2026-09-22	15.590	15.700	15.950	15.490	0.090	0.577%	7.23万	0.00亿	0.000%
2026-09-21	15.220	15.610	15.690	15.100	0.290	1.893%	9.63万	0.00亿	0.000%
2026-09-18	14.390	15.320	15.470	14.330	1.060	7.433%	12.70万	0.00亿	0.000%
2026-09-17	14.300	14.260	14.380	14.190	-0.100	-0.696%	2.37万	0.00亿	0.000%
2026-09-16	14.280	14.360	14.410	14.160	0.080	0.560%	2.03万	0.00亿	0.000%
2026-09-15	14.510	14.280	14.510	14.260	-0.200	-1.381%	2.59万	0.00亿	0.000%
2026-09-14	14.260	14.480	14.570	14.250	0.170	1.188%	3.13万	0.00亿	0.000%
2026-09-11	14.650	14.310	14.650	14.170	-0.340	-2.321%	4.77万	0.00亿	0.000%
2026-09-10	14.910	14.650	14.930	14.640	-0.320	-2.138%	4.01万	0.00亿	0.000%
2026-09-09	15.030	14.970	15.100	14.930	-0.090	-0.598%	3.22万	0.00亿	0.000%
2026-09-08	15.060	15.060	15.140	15.000	-0.010	-0.066%	2.90万	0.00亿	0.000%
2026-09-07	15.010	15.070	15.120	14.820	0.110	0.735%	3.65万	0.00亿	0.000%
2026-09-04	15.220	14.960	15.330	14.940	-0.110	-0.730%	4.73万	0.00亿	0.000%
2026-09-03	15.230	15.070	15.390	15.050	-0.090	-0.594%	3.84万	0.00亿	0.000%
2026-09-02	15.350	15.160	15.380	15.060	-0.290	-1.877%	4.29万	0.00亿	0.000%
2026-09-01	15.520	15.450	15.730	15.390	-0.090	-0.579%	4.74万	0.00亿	0.000%
2026-08-31	15.510	15.540	15.600	15.470	-0.140	-0.893%	3.67万	0.00亿	0.000%
2026-08-28	15.910	15.680	16.110	15.660	-0.140	-0.885%	4.80万	0.00亿	0.000%
2026-08-27	15.700	15.820	15.840	15.560	0.030	0.190%	3.76万	0.00亿	0.000%
2026-08-26	15.870	15.790	16.000	15.760	-0.070	-0.441%	3.23万	0.00亿	0.000%
2026-08-25	15.580	15.860	15.920	15.500	0.100	0.635%	3.18万	0.00亿	0.000%
2026-08-24	15.620	15.760	16.450	15.600	0.070	0.446%	5.47万	0.00亿	0.000%
2026-08-21	15.860	15.690	15.870	15.510	-0.170	-1.072%	3.15万	0.00亿	0.000%
2026-08-20	15.610	15.860	15.930	15.580	0.360	2.323%	4.68万	0.00亿	0.000%
2026-08-19	16.060	15.500	16.150	15.460	-0.740	-4.557%	6.40万	0.00亿	0.000%
2026-08-18	16.130	16.240	16.350	15.960	0.060	0.371%	5.64万	0.00亿	0.000%
2026-08-17	16.150	16.180	16.220	15.810	0.070	0.435%	5.47万	0.00亿	0.000%
2026-08-14	16.500	16.110	16.580	15.970	-0.280	-1.708%	5.83万	0.00亿	0.000%
2026-08-13	16.500	16.390	16.680	16.250	-0.070	-0.425%	6.34万	0.00亿	0.000%
2026-08-12	16.250	16.460	16.480	16.200	0.180	1.106%	3.92万	0.00亿	0.000%
2026-08-11	16.520	16.280	16.540	16.120	-0.230	-1.393%	4.38万	0.00亿	0.000%
2026-08-10	16.160	16.510	16.530	16.080	0.370	2.292%	7.54万	0.00亿	0.000%
2026-08-07	16.150	16.140	16.250	15.930	-0.140	-0.860%	5.18万	0.00亿	0.000%
2026-08-06	16.430	16.280	16.680	16.060	-0.200	-1.214%	6.92万	0.00亿	0.000%
2026-08-05	16.470	16.480	16.550	16.250	0.030	0.182%	8.89万	0.00亿	0.000%
2026-08-04	16.310	16.450	16.450	16.010	0.160	0.982%	10.24万	0.00亿	0.000%
2026-08-03	15.120	16.290	16.710	15.060	1.220	8.096%	18.16万	0.00亿	0.000%
2026-07-31	14.600	15.070	15.180	14.550	0.580	4.003%	9.86万	0.00亿	0.000%
2026-07-30	14.290	14.490	14.880	14.220	0.080	0.555%	10.29万	0.00亿	0.000%
2026-07-29	13.910	14.410	14.510	13.910	-1.190	-7.628%	17.70万	0.00亿	0.000%
2026-07-28	15.780	15.600	16.200	15.540	-0.450	-2.804%	14.36万	0.00亿	0.000%
2026-07-27	16.000	16.050	16.100	15.440	0.750	4.902%	12.29万	0.00亿	0.000%
2026-07-24	15.030	15.300	15.590	14.900	0.110	0.724%	7.29万	0.00亿	0.000%
2026-07-23	14.460	15.190	15.190	14.440	0.640	4.399%	9.25万	0.00亿	0.000%
2026-07-22	14.910	14.550	14.990	14.370	-0.670	-4.402%	10.92万	0.00亿	0.000%
2026-07-21	15.970	15.220	16.190	14.770	-0.910	-5.642%	15.63万	0.00亿	0.000%
2026-07-20	16.010	16.130	16.480	15.850	0.160	1.002%	5.03万	0.00亿	0.000%
2026-07-17	16.510	15.970	16.750	15.770	-0.600	-3.621%	4.89万	0.00亿	0.000%
2026-07-16	16.400	16.570	16.650	16.240	0.090	0.546%	3.12万	0.00亿	0.000%
2026-07-15	16.210	16.480	16.480	16.150	0.270	1.666%	3.51万	0.00亿	0.000%
2026-07-14	16.020	16.210	16.250	15.850	0.160	0.997%	2.79万	0.00亿	0.000%
2026-07-13	16.610	16.050	16.700	16.000	-0.670	-4.007%	3.85万	0.00亿	0.000%
2026-07-10	16.590	16.720	16.930	16.330	0.130	0.784%	4.29万	0.00亿	0.000%
2026-07-09	16.630	16.590	16.760	16.180	-0.040	-0.241%	3.52万	0.00亿	0.000%
2026-07-08	17.000	16.630	17.040	16.620	-0.380	-2.234%	3.54万	0.00亿	0.000%
2026-07-07	17.620	17.010	17.910	17.000	-0.780	-4.384%	5.44万	0.00亿	0.000%
2026-07-06	17.520	17.790	19.000	17.520	0.270	1.541%	9.46万	0.00亿	0.000%
2026-07-03	16.700	17.520	17.780	16.700	0.870	5.225%	7.93万	0.00亿	0.000%
2026-07-02	16.610	16.650	17.220	16.590	-0.050	-0.299%	4.80万	0.00亿	0.000%
2026-07-01	16.200	16.700	16.750	16.100	0.550	3.406%	5.59万	0.00亿	0.000%
2026-06-30	16.200	16.150	16.290	15.910	0.020	0.124%	3.65万	0.00亿	0.000%
2026-06-29	16.300	16.130	16.390	15.790	-0.340	-2.064%	5.82万	0.00亿	0.000%
2026-06-26	17.000	16.470	17.200	16.410	-0.710	-4.133%	5.66万	0.00亿	0.000%
2026-06-25	17.650	17.180	17.700	17.000	-0.530	-2.993%	5.09万	0.00亿	0.000%
2026-06-24	18.200	17.710	18.320	17.600	-0.550	-3.012%	4.91万	0.00亿	0.000%
2026-06-23	18.170	18.260	18.770	18.130	-0.060	-0.328%	3.98万	0.00亿	0.000%
2026-06-22	18.160	18.320	18.360	17.540	-0.030	-0.163%	5.60万	0.00亿	0.000%
2026-06-18	18.300	18.350	18.570	18.130	-0.040	-0.218%	3.15万	0.00亿	0.000%
2026-06-17	18.670	18.390	18.790	18.330	-0.290	-1.552%	3.44万	0.00亿	0.000%
2026-06-16	18.540	18.680	19.000	18.250	-0.230	-1.216%	4.43万	0.00亿	0.000%
2026-06-15	18.790	18.910	19.230	18.650	0.200	1.069%	4.93万	0.00亿	0.000%
2026-06-12	18.160	18.710	18.850	17.740	0.730	4.060%	6.95万	0.00亿	0.000%
2026-06-11	18.680	17.980	18.690	17.750	-0.690	-3.696%	5.26万	0.00亿	0.000%
2026-06-10	18.790	18.670	19.060	18.480	-0.310	-1.633%	2.79万	0.00亿	0.000%
2026-06-09	18.730	18.980	19.020	18.600	0.466	2.517%	2.92万	0.00亿	0.000%
2026-06-08	18.704	18.514	18.924	18.264	-0.640	-3.341%	4.41万	0.00亿	0.000%
2026-06-05	18.904	19.154	19.504	18.604	0.200	1.055%	5.07万	0.00亿	0.000%
2026-06-04	19.364	18.954	19.524	18.784	-0.470	-2.420%	4.19万	0.00亿	0.000%
2026-06-03	19.844	19.424	19.854	19.324	-0.370	-1.869%	4.58万	0.00亿	0.000%
2026-06-02	20.004	19.794	20.414	19.744	-0.200	-1.000%	3.26万	0.00亿	0.000%
2026-06-01	19.794	19.994	20.324	19.654	0.340	1.730%	3.20万	0.00亿	0.000%
2026-05-29	20.304	19.654	20.634	19.534	-0.700	-3.439%	4.63万	0.00亿	0.000%
2026-05-28	20.334	20.354	20.564	19.854	-0.160	-0.780%	5.15万	0.00亿	0.000%
2026-05-27	21.474	20.514	21.484	20.404	-1.080	-5.001%	7.28万	0.00亿	0.000%
2026-05-26	21.254	21.594	21.734	21.054	0.150	0.699%	6.41万	0.00亿	0.000%
2026-05-25	21.674	21.444	21.764	21.074	-0.220	-1.016%	6.57万	0.00亿	0.000%
2026-05-22	21.814	21.664	22.044	21.504	-0.210	-0.960%	7.75万	0.00亿	0.000%
2026-05-21	21.244	21.874	22.294	21.244	0.500	2.339%	12.77万	0.00亿	0.000%
2026-05-20	21.924	21.374	22.334	21.264	-0.400	-1.837%	5.97万	0.00亿	0.000%
2026-05-19	20.754	21.774	21.784	20.754	0.910	4.362%	7.45万	0.00亿	0.000%
2026-05-18	21.054	20.864	21.104	20.704	-0.260	-1.231%	5.23万	0.00亿	0.000%
2026-05-15	20.824	21.124	21.514	20.824	0.240	1.149%	6.12万	0.00亿	0.000%
2026-05-14	21.444	20.884	21.484	20.884	-0.490	-2.293%	4.32万	0.00亿	0.000%
2026-05-13	21.184	21.374	21.504	21.044	0.360	1.713%	4.76万	0.00亿	0.000%
2026-05-12	21.454	21.014	21.524	20.944	-0.450	-2.097%	6.02万	0.00亿	0.000%
2026-05-11	21.704	21.464	21.784	21.374	-0.240	-1.106%	6.83万	0.00亿	0.000%
2026-05-08	21.304	21.704	21.734	21.104	0.420	1.973%	8.03万	0.00亿	0.000%
2026-05-07	20.984	21.284	21.314	20.934	0.300	1.430%	5.26万	0.00亿	0.000%
2026-05-06	20.924	20.984	21.034	20.704	0.140	0.672%	4.85万	0.00亿	0.000%
2026-04-30	20.594	20.844	20.894	20.584	0.080	0.385%	4.31万	0.00亿	0.000%
2026-04-29	20.004	20.764	20.934	19.764	1.450	7.508%	10.05万	0.00亿	0.000%
2026-04-28	20.024	19.314	20.124	19.304	-0.840	-4.168%	5.50万	0.00亿	0.000%
2026-04-27	19.754	20.154	20.294	19.704	0.280	1.409%	2.97万	0.00亿	0.000%
2026-04-24	20.144	19.874	20.194	19.804	-0.300	-1.487%	2.95万	0.00亿	0.000%
2026-04-23	20.834	20.174	20.884	20.124	-0.410	-1.992%	4.60万	0.00亿	0.000%
2026-04-22	20.554	20.584	20.654	20.364	-0.080	-0.387%	4.85万	0.00亿	0.000%
2026-04-21	20.794	20.664	20.834	20.504	-0.240	-1.148%	3.12万	0.00亿	0.000%
2026-04-20	20.914	20.904	21.014	20.794	-0.010	-0.048%	3.26万	0.00亿	0.000%
2026-04-17	20.754	20.914	21.094	20.664	0.100	0.480%	4.32万	0.00亿	0.000%
2026-04-16	20.454	20.814	20.834	20.454	0.380	1.860%	4.09万	0.00亿	0.000%
2026-04-15	20.524	20.434	20.794	20.424	-0.080	-0.390%	2.89万	0.00亿	0.000%
2026-04-14	20.454	20.514	20.534	20.284	0.230	1.134%	3.17万	0.00亿	0.000%
2026-04-13	20.424	20.284	20.554	20.164	-0.400	-1.934%	3.12万	0.00亿	0.000%
2026-04-10	20.384	20.684	20.904	20.384	0.390	1.922%	3.91万	0.00亿	0.000%
2026-04-09	20.444	20.294	20.444	20.124	-0.290	-1.409%	3.14万	0.00亿	0.000%
2026-04-08	20.064	20.584	20.674	20.064	0.000	0.000%	5.04万	0.00亿	0.000%
2026-04-07	20.004	19.744	20.004	19.454	0.000	0.000%	2.28万	0.00亿	0.000%
2026-04-03	20.104	19.784	20.124	19.754	0.000	0.000%	2.31万	0.00亿	0.000%
2026-04-02	20.334	19.984	20.384	19.854	0.000	0.000%	2.98万	0.00亿	0.000%
2026-04-01	20.374	20.344	20.394	20.094	0.000	0.000%	3.01万	0.00亿	0.000%