玉禾田

300815
🏛️ 中国 →
26.92
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 30.00 30.12 29.50 29.68 3,751.9K
09:35 29.66 29.99 29.51 29.54 2,295.9K
09:40 29.54 29.71 29.02 29.32 2,542.8K
09:45 29.32 29.49 29.28 29.28 1,010.9K
09:50 29.27 29.59 29.17 29.29 861.4K
09:55 29.29 29.29 29.09 29.29 927.1K
10:00 29.26 29.45 29.21 29.44 514.5K
10:05 29.42 29.43 29.30 29.32 572.6K
10:10 29.32 29.37 29.30 29.37 471.7K
10:15 29.38 29.62 29.38 29.52 578.9K
10:20 29.53 29.81 29.32 29.75 603.0K
10:25 29.75 29.85 29.66 29.68 512.6K
10:30 29.68 29.75 29.66 29.68 290.8K
10:35 29.66 29.70 29.65 29.66 233.1K
10:40 29.66 29.77 29.60 29.62 280.1K
10:45 29.64 29.66 29.36 29.44 363.9K
10:50 29.46 29.59 29.45 29.50 174.3K
10:55 29.48 29.77 29.48 29.73 251.6K
11:00 29.73 29.75 29.61 29.61 133.5K
11:05 29.60 29.60 29.41 29.42 162.6K
11:10 29.41 29.65 29.41 29.47 192.8K
11:15 29.50 29.64 29.50 29.55 138.2K
11:20 29.54 29.60 29.51 29.60 186.5K
11:25 29.60 29.63 29.51 29.53 150.1K
11:30 29.55 29.55 29.55 29.55 1.7K
13:00 29.55 29.70 29.55 29.68 145.9K
13:05 29.68 29.70 29.56 29.61 168.9K
13:10 29.62 29.68 29.55 29.55 324.4K
13:15 29.55 29.55 29.40 29.40 502.1K
13:20 29.40 29.46 29.30 29.30 464.9K
13:25 29.30 29.45 29.30 29.42 311.7K
13:30 29.42 29.46 29.40 29.44 262.8K
13:35 29.44 29.44 29.31 29.31 334.7K
13:40 29.32 29.32 29.24 29.24 485.8K
13:45 29.24 29.46 29.20 29.40 472.4K
13:50 29.38 29.40 29.30 29.34 151.8K
13:55 29.34 29.35 29.25 29.25 206.7K
14:00 29.26 29.40 29.25 29.39 243.4K
14:05 29.38 29.39 29.25 29.33 227.9K
14:10 29.33 29.44 29.31 29.44 197.1K
14:15 29.45 29.56 29.44 29.44 221.9K
14:20 29.44 29.60 29.38 29.60 238.4K
14:25 29.60 29.64 29.53 29.56 227.0K
14:30 29.56 29.87 29.55 29.82 485.1K
14:35 29.76 29.91 29.70 29.83 607.6K
14:40 29.83 29.86 29.78 29.86 460.6K
14:45 29.85 29.86 29.78 29.85 545.9K
14:50 29.86 30.52 29.86 30.52 988.6K
14:55 30.53 30.54 30.29 30.37 1,024.0K
15:40 30.38 30.38 30.38 30.38 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 26.54 27.00 26.54 26.92 9.1M
2025-09-26 27.80 28.00 26.49 26.52 16.3M
2025-09-25 28.26 29.27 27.90 28.14 14.7M
2025-09-24 28.49 29.30 27.74 28.66 17.1M
2025-09-23 29.79 29.79 28.07 28.45 22.7M
2025-09-22 30.02 30.56 28.99 30.38 26.9M
2025-09-19 29.00 31.57 28.34 30.72 44.1M
2025-09-18 28.02 30.39 28.02 29.16 43.0M
2025-09-17 28.01 28.96 27.87 28.20 26.5M
2025-09-16 27.27 28.95 27.20 28.59 39.7M
2025-09-15 26.21 26.76 26.11 26.35 8.9M
2025-09-12 26.77 27.08 26.23 26.26 12.8M
2025-09-11 26.08 26.88 25.76 26.80 11.8M
2025-09-10 26.41 26.83 26.05 26.18 10.6M
2025-09-09 26.68 27.04 26.35 26.58 11.9M
2025-09-08 26.20 27.18 26.10 27.08 15.2M
2025-09-05 25.37 26.52 25.15 26.39 15.7M
2025-09-04 26.55 27.18 24.81 25.36 21.4M
2025-09-03 28.92 28.92 26.72 26.84 25.8M
2025-09-02 27.83 29.93 26.47 29.02 44.5M
2025-09-01 26.46 27.84 26.36 27.66 29.2M
2025-08-29 26.78 26.79 26.30 26.51 14.6M
2025-08-28 26.30 26.96 25.82 26.78 25.5M
2025-08-27 27.30 27.48 26.26 26.29 20.4M
2025-08-26 27.81 27.81 27.14 27.16 19.0M
2025-08-25 27.20 27.85 26.88 27.66 23.2M
2025-08-22 27.63 27.85 27.00 27.07 25.3M
2025-08-21 28.65 28.67 27.34 27.48 29.0M
2025-08-20 28.42 28.87 27.75 28.62 27.4M
2025-08-19 30.00 30.55 28.31 29.07 42.6M
2025-08-18 31.04 32.94 30.11 30.98 51.5M
2025-08-15 30.00 31.50 30.00 30.48 49.0M
2025-08-14 31.60 31.70 29.54 29.82 67.7M
2025-08-13 31.00 35.29 30.01 33.68 111.6M
2025-08-12 26.11 29.50 26.11 29.50 76.0M
2025-08-11 21.41 25.64 21.41 24.58 51.3M
2025-08-08 21.35 21.59 21.25 21.37 11.0M
2025-08-07 21.80 21.80 21.35 21.41 15.9M
2025-08-06 20.66 21.85 20.60 21.76 26.1M
2025-08-05 20.17 20.80 20.15 20.65 15.9M
2025-08-04 20.00 20.24 19.79 20.21 8.7M
2025-08-01 19.80 20.12 19.78 20.07 7.8M
2025-07-31 20.42 20.48 19.78 19.85 12.6M
2025-07-30 20.33 20.58 20.10 20.42 13.7M
2025-07-29 20.14 20.43 19.95 20.38 17.3M
2025-07-28 19.54 20.85 19.36 20.55 27.5M
2025-07-25 19.58 19.74 19.39 19.52 9.2M
2025-07-24 19.19 19.47 19.19 19.45 8.0M
2025-07-23 19.43 19.56 19.14 19.19 8.3M
2025-07-22 19.47 19.48 19.21 19.34 7.5M
2025-07-21 19.38 19.61 19.33 19.47 9.1M
2025-07-18 19.29 19.39 19.06 19.34 8.2M
2025-07-17 19.27 19.33 19.13 19.24 6.2M
2025-07-16 19.00 19.33 18.89 19.30 9.2M
2025-07-15 19.26 19.39 18.71 19.02 12.4M
2025-07-14 19.31 19.49 19.20 19.31 7.6M
2025-07-11 19.33 19.43 19.19 19.31 10.1M
2025-07-10 19.75 19.77 19.25 19.33 17.7M
2025-07-09 20.00 20.59 20.00 20.13 16.1M
2025-07-08 19.83 20.06 19.76 19.99 8.2M
2025-07-07 19.80 19.96 19.69 19.91 8.1M
2025-07-04 20.17 20.54 19.85 19.87 13.4M
2025-07-03 19.99 20.17 19.94 20.15 7.9M
2025-07-02 20.53 20.53 19.92 19.99 15.3M
2025-07-01 20.41 20.64 19.88 20.64 17.1M
2025-06-30 21.26 21.50 20.41 20.55 28.6M
2025-06-27 19.70 21.17 19.70 20.66 37.8M
2025-06-26 19.87 20.12 19.61 19.70 16.4M
2025-06-25 19.95 20.04 19.54 19.92 19.8M
2025-06-24 19.69 20.43 19.69 20.00 28.5M
2025-06-23 18.94 19.27 18.92 19.26 8.1M
2025-06-20 18.89 19.40 18.89 19.10 12.6M
2025-06-19 19.24 19.69 18.97 19.01 11.8M
2025-06-18 19.49 19.60 19.19 19.43 11.7M
2025-06-17 19.61 19.70 19.40 19.55 9.1M
2025-06-16 19.54 19.84 19.53 19.70 10.0M
2025-06-13 20.38 20.48 19.50 19.62 19.4M
2025-06-12 20.33 20.55 20.25 20.34 13.4M
2025-06-11 20.35 20.87 20.34 20.43 15.3M
2025-06-10 21.28 21.33 20.10 20.44 23.4M
2025-06-09 20.40 20.99 20.32 20.90 23.2M
2025-06-06 20.37 20.80 20.03 20.59 36.2M
2025-06-05 22.79 22.80 21.76 22.30 32.1M
2025-06-04 22.81 23.15 22.11 22.66 43.5M
2025-06-03 24.13 25.19 22.85 23.34 54.4M
2025-05-30 29.20 29.88 24.50 24.70 76.5M
2025-05-29 23.71 26.78 23.23 26.78 53.2M
2025-05-28 19.01 22.32 19.01 22.32 54.4M
2025-05-27 17.12 19.27 17.01 18.60 26.2M
2025-05-26 17.18 17.30 16.96 17.13 6.5M
2025-05-23 17.71 17.94 17.12 17.20 13.1M
2025-05-22 18.10 18.79 17.67 17.72 14.7M
2025-05-21 17.78 18.46 17.61 18.31 15.7M
2025-05-20 17.62 17.80 17.39 17.69 5.8M
2025-05-19 17.64 17.77 17.12 17.68 8.0M
2025-05-16 16.63 18.02 16.63 17.78 15.2M
2025-05-15 16.79 16.82 16.50 16.63 3.4M
2025-05-14 16.98 17.05 16.64 16.84 5.6M
2025-05-13 17.04 17.39 16.96 16.98 7.5M
2025-05-12 16.35 17.24 16.18 16.96 10.1M
2025-05-09 16.35 16.60 16.20 16.29 3.5M
2025-05-08 15.95 16.46 15.92 16.42 5.2M
2025-05-07 16.23 16.27 15.87 16.04 4.2M
2025-05-06 15.95 16.06 15.86 16.03 4.3M
2025-04-30 15.81 15.92 15.66 15.81 3.0M
2025-04-29 15.60 16.02 15.55 15.78 4.3M
2025-04-28 16.12 16.20 15.57 15.62 4.9M
2025-04-25 15.65 15.94 15.61 15.90 3.2M
2025-04-24 15.80 15.94 15.56 15.68 4.1M
2025-04-23 15.42 15.96 15.42 15.87 6.3M
2025-04-22 15.27 15.52 15.20 15.35 4.1M
2025-04-21 15.06 15.29 15.06 15.26 2.8M
2025-04-18 15.10 15.21 14.93 15.14 2.4M
2025-04-17 15.00 15.25 14.92 15.12 3.1M
2025-04-16 15.26 15.27 14.86 15.07 3.7M
2025-04-15 15.30 15.37 15.15 15.34 3.2M
2025-04-14 15.31 15.48 15.18 15.27 4.0M
2025-04-11 15.14 15.45 15.11 15.18 4.5M
2025-04-10 15.30 15.70 15.29 15.32 7.1M
2025-04-09 14.53 15.13 13.96 14.99 8.8M
2025-04-08 14.47 15.29 14.35 14.79 9.5M
2025-04-07 15.98 16.05 13.63 14.06 10.4M
2025-04-03 16.96 17.18 16.70 16.85 4.4M
2025-04-02 17.17 17.34 17.03 17.17 3.5M
2025-04-01 16.92 17.50 16.92 17.17 5.6M
2025-03-31 16.91 17.04 16.52 16.92 5.3M
2025-03-28 17.10 17.76 17.10 17.10 6.6M
2025-03-27 17.16 17.34 16.86 17.14 3.6M
2025-03-26 17.18 17.42 17.15 17.26 3.1M
2025-03-25 17.30 17.51 17.00 17.24 4.0M
2025-03-24 17.28 17.70 16.97 17.33 6.2M
2025-03-21 17.39 17.73 17.24 17.38 5.9M
2025-03-20 17.81 17.86 17.51 17.55 6.2M
2025-03-19 17.99 18.20 17.54 17.82 9.1M
2025-03-18 17.79 18.20 17.67 18.13 11.7M
2025-03-17 17.35 18.10 17.23 17.85 12.2M
2025-03-14 17.46 17.49 17.14 17.28 9.5M
2025-03-13 17.39 18.15 17.30 17.57 14.5M
2025-03-12 17.27 17.59 17.20 17.39 9.8M
2025-03-11 16.92 17.46 16.66 17.26 11.9M
2025-03-10 17.45 17.53 17.01 17.15 11.2M
2025-03-07 16.28 17.74 16.26 17.46 21.1M
2025-03-06 16.23 16.38 16.11 16.29 5.7M
2025-03-05 15.96 16.09 15.78 16.05 4.2M
2025-03-04 15.94 16.10 15.84 16.02 4.4M
2025-03-03 15.92 16.10 15.76 15.94 6.0M
2025-02-28 16.39 16.41 15.78 15.82 5.6M
2025-02-27 16.92 16.94 16.12 16.36 7.2M
2025-02-26 16.68 17.11 16.66 16.73 8.6M
2025-02-25 16.90 17.01 16.55 16.59 8.7M
2025-02-24 16.17 17.34 16.01 16.90 17.9M
2025-02-21 15.77 15.92 15.62 15.90 4.3M
2025-02-20 15.40 16.08 15.36 15.81 6.7M
2025-02-19 14.89 15.48 14.89 15.46 3.8M
2025-02-18 15.50 15.54 14.92 15.00 3.9M
2025-02-17 15.27 15.55 15.25 15.47 3.6M
2025-02-14 15.20 15.35 15.12 15.28 2.5M
2025-02-13 15.47 15.47 15.16 15.22 3.1M
2025-02-12 15.45 15.56 15.34 15.45 3.4M
2025-02-11 15.53 15.53 15.26 15.48 3.0M
2025-02-10 15.46 15.61 15.41 15.54 3.4M
2025-02-07 15.62 15.73 15.31 15.46 5.5M
2025-02-06 15.28 15.52 15.12 15.52 2.9M
2025-02-05 15.43 15.50 15.17 15.28 2.9M
2025-01-27 15.40 15.65 15.28 15.42 3.7M
2025-01-24 15.03 15.31 14.92 15.28 3.4M
2025-01-23 15.20 15.33 15.04 15.07 3.1M
2025-01-22 15.14 15.14 14.93 15.01 2.1M
2025-01-21 15.20 15.35 15.03 15.14 2.6M
2025-01-20 15.16 15.34 15.11 15.20 2.9M
2025-01-17 15.09 15.13 14.90 15.12 2.2M
2025-01-16 14.85 15.25 14.82 15.10 4.1M
2025-01-15 14.90 15.06 14.84 14.88 3.4M
2025-01-14 14.28 14.90 14.28 14.89 3.8M
2025-01-13 14.01 14.30 13.82 14.23 2.8M
2025-01-10 14.42 14.57 14.21 14.22 2.9M
2025-01-09 14.46 14.72 14.41 14.47 3.3M
2025-01-08 14.66 14.71 14.22 14.58 4.0M
2025-01-07 14.62 14.78 14.47 14.78 3.6M
2025-01-06 14.46 14.86 14.20 14.63 4.1M
2025-01-03 15.14 15.25 14.45 14.48 5.2M
2025-01-02 15.58 15.67 14.94 15.06 5.3M