玉禾田(300815)股票信息
| 股票代码 | 300815 |
| 股票名称 | 玉禾田 |
| 最新价/元 | 14.07 |
| 涨跌额/元 | -1.98 |
| 涨跌幅/% | -12.34 |
| 买入/元 | 14.07 |
| 卖出/元 | 14.08 |
| 昨收/元 | 16.05 |
| 今开/元 | 15.19 |
| 最高/元 | 15.38 |
| 最低/元 | 14.03 |
| 成交量/手 | 126969.47 |
| 成交额/万 | 18711.53 |
| 股净值/元 | 10.74 |
| 市净率 | 1.45 |
| 总市值/万 | 560818.94 |
| 流通值/万 | 548130.77 |
| 换手率/% | 3.26 |
| 入市日期 | 2020-01-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
玉禾田(300815)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 15.19 | 14.07 | -1.98 | -12.34 | 126969.47 | 18711.53 | 3.26 |
| 2024-10-08 | 16.80 | 16.05 | 1.73 | 12.08 | 216792.35 | 34459.24 | 5.56 |
| 2024-09-30 | 12.99 | 14.32 | 1.77 | 14.10 | 141403.09 | 19316.65 | 3.63 |
| 2024-09-27 | 12.18 | 12.55 | 0.56 | 4.67 | 68257.76 | 8463.53 | 1.75 |
| 2024-09-26 | 11.62 | 11.99 | 0.34 | 2.92 | 40287.08 | 4749.20 | 1.03 |
| 2024-09-25 | 11.57 | 11.65 | 0.12 | 1.04 | 38884.44 | 4564.47 | 1.00 |
| 2024-09-24 | 11.14 | 11.53 | 0.44 | 3.97 | 34082.92 | 3872.36 | 0.87 |
| 2024-09-23 | 11.00 | 11.09 | 0.08 | 0.73 | 13226.96 | 1461.76 | 0.34 |
| 2024-09-20 | 11.09 | 11.01 | -0.09 | -0.81 | 15391.01 | 1694.57 | 0.40 |
| 2024-09-19 | 10.90 | 11.10 | 0.21 | 1.93 | 19659.26 | 2174.27 | 0.50 |
| 2024-09-18 | 10.95 | 10.89 | -0.09 | -0.82 | 18831.53 | 2038.78 | 0.48 |
| 2024-09-13 | 11.19 | 10.98 | -0.19 | -1.70 | 16048.08 | 1776.53 | 0.41 |
| 2024-09-12 | 11.22 | 11.17 | -0.01 | -0.09 | 13229.88 | 1483.25 | 0.34 |
| 2024-09-11 | 11.24 | 11.18 | -0.11 | -0.97 | 13157.02 | 1474.71 | 0.34 |
| 2024-09-10 | 11.34 | 11.29 | -0.07 | -0.62 | 17825.72 | 2003.05 | 0.46 |
| 2024-09-09 | 11.33 | 11.36 | 0.00 | 0.00 | 12814.24 | 1452.21 | 0.33 |
| 2024-09-06 | 11.60 | 11.36 | -0.24 | -2.07 | 17733.08 | 2031.16 | 0.46 |
| 2024-09-05 | 11.46 | 11.60 | 0.14 | 1.22 | 14901.32 | 1721.26 | 0.38 |
| 2024-09-04 | 11.60 | 11.46 | -0.18 | -1.55 | 21156.12 | 2437.17 | 0.54 |
| 2024-09-03 | 11.63 | 11.64 | 0.01 | 0.09 | 20105.40 | 2340.15 | 0.52 |
| 2024-09-02 | 11.81 | 11.63 | -0.18 | -1.52 | 30527.24 | 3569.19 | 0.78 |
| 2024-08-30 | 11.71 | 11.81 | 0.13 | 1.11 | 38071.88 | 4491.83 | 0.98 |
| 2024-08-29 | 11.43 | 11.68 | 0.25 | 2.19 | 24324.72 | 2820.26 | 0.62 |
| 2024-08-28 | 11.40 | 11.43 | 0.03 | 0.26 | 13620.04 | 1556.39 | 0.35 |
| 2024-08-27 | 11.51 | 11.40 | -0.13 | -1.13 | 15089.68 | 1718.14 | 0.39 |
| 2024-08-26 | 11.27 | 11.53 | 0.25 | 2.22 | 20227.53 | 2308.21 | 0.52 |
| 2024-08-23 | 11.48 | 11.28 | -0.18 | -1.57 | 31695.32 | 3605.11 | 0.81 |
| 2024-08-22 | 11.73 | 11.46 | -0.28 | -2.39 | 22396.60 | 2589.42 | 0.57 |
| 2024-08-21 | 11.69 | 11.74 | 0.00 | 0.00 | 21151.52 | 2474.10 | 0.54 |
| 2024-08-20 | 12.00 | 11.74 | -0.24 | -2.00 | 25864.08 | 3051.83 | 0.66 |
| 2024-08-19 | 12.01 | 11.98 | -0.05 | -0.42 | 22994.84 | 2765.83 | 0.59 |
| 2024-08-16 | 12.29 | 12.03 | -0.24 | -1.96 | 29884.96 | 3619.96 | 0.77 |
| 2024-08-15 | 12.21 | 12.27 | 0.01 | 0.08 | 30034.16 | 3694.97 | 0.77 |
| 2024-08-14 | 12.40 | 12.26 | -0.20 | -1.61 | 40711.96 | 5026.00 | 1.05 |
| 2024-08-13 | 11.97 | 12.46 | 0.39 | 3.23 | 57616.12 | 7104.39 | 1.48 |
| 2024-08-12 | 12.19 | 12.07 | 0.12 | 1.00 | 38137.60 | 4632.39 | 0.98 |
| 2024-08-09 | 11.85 | 11.95 | 0.07 | 0.59 | 23585.01 | 2822.41 | 0.61 |
| 2024-08-08 | 11.81 | 11.88 | 0.05 | 0.42 | 30898.81 | 3650.94 | 0.79 |
| 2024-08-07 | 11.90 | 11.83 | -0.07 | -0.59 | 17978.68 | 2135.42 | 0.46 |
| 2024-08-06 | 11.88 | 11.90 | 0.10 | 0.85 | 24649.12 | 2926.11 | 0.63 |
| 2024-08-05 | 11.85 | 11.80 | -0.19 | -1.59 | 41572.92 | 4942.63 | 1.07 |
| 2024-08-02 | 12.05 | 11.99 | -0.17 | -1.40 | 40955.56 | 4967.32 | 1.05 |
| 2024-08-01 | 12.23 | 12.16 | -0.07 | -0.57 | 33791.76 | 4126.57 | 0.87 |
| 2024-07-31 | 11.97 | 12.23 | 0.24 | 2.00 | 46113.68 | 5601.03 | 1.18 |
| 2024-07-30 | 11.97 | 11.99 | 0.02 | 0.17 | 31918.00 | 3824.73 | 0.82 |
| 2024-07-29 | 12.04 | 11.97 | -0.08 | -0.66 | 42285.26 | 5101.00 | 1.09 |
| 2024-07-26 | 12.23 | 12.05 | -0.30 | -2.43 | 65459.20 | 7919.48 | 1.68 |
| 2024-07-25 | 11.66 | 12.35 | 0.59 | 5.02 | 65691.78 | 7897.82 | 1.69 |
| 2024-07-24 | 12.03 | 11.76 | -0.39 | -3.21 | 59026.01 | 7009.75 | 1.52 |
| 2024-07-23 | 11.90 | 12.15 | 0.28 | 2.36 | 87321.26 | 10666.78 | 2.24 |
| 2024-07-22 | 11.58 | 11.87 | 0.42 | 3.67 | 62547.74 | 7430.72 | 1.61 |
| 2024-07-19 | 11.35 | 11.45 | 0.04 | 0.35 | 33076.52 | 3810.95 | 0.85 |
| 2024-07-18 | 11.15 | 11.41 | 0.21 | 1.88 | 39938.04 | 4496.86 | 1.03 |
| 2024-07-17 | 11.34 | 11.20 | -0.16 | -1.41 | 30187.96 | 3381.62 | 0.77 |
| 2024-07-16 | 11.22 | 11.36 | 0.03 | 0.27 | 31611.36 | 3575.32 | 0.81 |
| 2024-07-15 | 11.65 | 11.33 | -0.38 | -3.25 | 56046.58 | 6364.69 | 1.44 |
| 2024-07-12 | 11.49 | 11.71 | 0.24 | 2.09 | 75395.66 | 8890.37 | 1.94 |
| 2024-07-11 | 11.20 | 11.47 | 0.39 | 3.52 | 21588.52 | 2457.22 | 0.55 |
| 2024-07-10 | 11.10 | 11.08 | -0.08 | -0.72 | 14912.56 | 1659.63 | 0.38 |
| 2024-07-09 | 10.96 | 11.16 | 0.21 | 1.92 | 21951.12 | 2426.38 | 0.56 |
| 2024-07-08 | 11.30 | 10.95 | -0.42 | -3.69 | 23648.42 | 2607.82 | 0.61 |
| 2024-07-05 | 11.30 | 11.37 | 0.12 | 1.07 | 15314.68 | 1732.19 | 0.39 |
| 2024-07-04 | 11.68 | 11.25 | -0.35 | -3.02 | 21413.84 | 2436.56 | 0.55 |
| 2024-07-03 | 11.80 | 11.60 | -0.20 | -1.70 | 22207.96 | 2594.25 | 0.57 |
| 2024-07-02 | 11.79 | 11.80 | -0.04 | -0.34 | 18262.20 | 2153.70 | 0.47 |
| 2024-07-01 | 11.63 | 11.84 | 0.20 | 1.72 | 23780.76 | 2807.42 | 0.61 |
| 2024-06-28 | 11.61 | 11.64 | -0.04 | -0.34 | 25057.52 | 2912.02 | 0.64 |
| 2024-06-27 | 11.90 | 11.68 | -0.27 | -2.26 | 20866.56 | 2470.18 | 0.54 |
| 2024-06-26 | 11.82 | 11.95 | 0.16 | 1.36 | 19500.92 | 2294.27 | 0.50 |
| 2024-06-25 | 11.53 | 11.79 | 0.24 | 2.08 | 28369.80 | 3339.51 | 0.73 |
| 2024-06-24 | 12.07 | 11.55 | -0.54 | -4.47 | 27448.76 | 3210.41 | 0.70 |
| 2024-06-21 | 11.99 | 12.09 | 0.13 | 1.09 | 15221.60 | 1840.40 | 0.39 |
| 2024-06-20 | 12.22 | 11.96 | -0.26 | -2.13 | 23598.60 | 2853.68 | 0.61 |
| 2024-06-19 | 12.40 | 12.22 | -0.18 | -1.45 | 19341.28 | 2376.50 | 0.50 |
| 2024-06-18 | 12.32 | 12.40 | 0.10 | 0.81 | 18725.96 | 2322.65 | 0.48 |
| 2024-06-17 | 12.33 | 12.30 | -0.08 | -0.65 | 14239.68 | 1753.55 | 0.37 |
| 2024-06-14 | 12.36 | 12.38 | 0.02 | 0.16 | 20164.80 | 2479.29 | 0.52 |
| 2024-06-13 | 12.42 | 12.36 | -0.07 | -0.56 | 19429.92 | 2401.55 | 0.50 |
| 2024-06-12 | 12.30 | 12.43 | 0.15 | 1.22 | 26586.72 | 3298.36 | 0.68 |
| 2024-06-11 | 12.70 | 12.48 | -0.32 | -2.50 | 40706.68 | 5070.31 | 1.04 |
| 2024-06-07 | 12.53 | 12.80 | 0.39 | 3.14 | 35298.20 | 4500.72 | 0.91 |
| 2024-06-06 | 12.93 | 12.41 | -0.42 | -3.27 | 41514.33 | 5186.73 | 1.07 |
| 2024-06-05 | 13.19 | 12.83 | -0.48 | -3.61 | 34994.04 | 4529.94 | 0.90 |
| 2024-06-04 | 12.97 | 13.31 | 0.34 | 2.62 | 37710.66 | 4951.67 | 0.97 |
| 2024-06-03 | 13.40 | 12.97 | -0.40 | -2.99 | 34125.52 | 4447.54 | 0.88 |
| 2024-05-31 | 13.44 | 13.37 | 0.03 | 0.23 | 21680.88 | 2895.59 | 0.56 |
| 2024-05-30 | 13.51 | 13.34 | -0.26 | -1.91 | 30619.80 | 4113.32 | 0.79 |
| 2024-05-29 | 13.34 | 13.60 | 0.32 | 2.41 | 54449.00 | 7426.25 | 1.40 |
| 2024-05-28 | 13.40 | 13.28 | -0.12 | -0.90 | 24809.84 | 3307.17 | 0.64 |
| 2024-05-27 | 13.35 | 13.40 | 0.12 | 0.90 | 29602.76 | 3932.16 | 0.76 |
| 2024-05-24 | 13.42 | 13.28 | -0.20 | -1.48 | 43199.55 | 5769.94 | 1.11 |
| 2024-05-23 | 14.02 | 13.48 | -0.68 | -4.80 | 91749.33 | 12473.46 | 2.36 |
| 2024-05-22 | 13.48 | 14.16 | 0.68 | 5.05 | 116442.37 | 16407.48 | 2.99 |
| 2024-05-21 | 13.55 | 13.48 | -0.14 | -1.03 | 32403.96 | 4378.34 | 0.83 |
| 2024-05-20 | 13.99 | 13.62 | -0.40 | -2.85 | 62946.30 | 8641.13 | 1.62 |
| 2024-05-17 | 13.78 | 14.02 | 0.13 | 0.94 | 46070.88 | 6339.72 | 1.18 |
| 2024-05-16 | 13.74 | 13.89 | 0.29 | 2.13 | 49736.96 | 6898.82 | 1.28 |
| 2024-05-15 | 13.76 | 13.60 | -0.19 | -1.38 | 24153.66 | 3306.73 | 0.62 |
| 2024-05-14 | 13.81 | 13.79 | 0.03 | 0.22 | 24595.20 | 3392.64 | 0.63 |
| 2024-05-13 | 13.73 | 13.76 | -0.08 | -0.58 | 33705.12 | 4627.85 | 0.87 |
日K线
周K线
月K线
