玉禾田

sz300815 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.65

涨跌幅

-2.79%

成交量

3,941,900 股

成交额

58,436,172 元

换手率

1.01%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.00	14.65	15.10	14.65	-2.79%	3,941,900	58,436,172	1.01
2026-10-13	15.37	15.07	15.38	14.85	-2.02%	5,630,600	84,975,696	1.44
2026-10-12	15.55	15.38	15.69	15.31	-1.85%	5,288,300	81,755,752	1.35
2026-10-09	15.05	15.67	15.73	14.93	+4.12%	7,140,100	109,746,240	1.82
2026-10-08	14.93	15.05	15.32	14.86	+0.74%	5,100,000	77,220,392	1.30
2026-09-30	15.12	14.94	15.12	14.94	-0.73%	2,608,500	39,111,328	0.67
2026-09-29	15.15	15.05	15.19	14.92	+0.53%	2,105,700	31,711,394	0.54
2026-09-28	15.41	14.97	15.50	14.86	-2.79%	4,089,100	61,441,024	1.04
2026-09-24	15.58	15.40	15.68	15.37	-2.16%	3,357,100	52,011,304	0.86
2026-09-23	15.90	15.74	15.90	15.60	-1.01%	4,558,500	71,641,176	1.16
2026-09-22	15.79	15.90	16.15	15.69	+0.57%	7,228,100	115,453,136	1.84
2026-09-21	15.42	15.81	15.89	15.30	+1.87%	9,628,300	151,049,152	2.46
2026-09-18	14.59	15.52	15.67	14.53	+7.33%	12,701,200	193,152,000	3.24
2026-09-17	14.50	14.46	14.58	14.39	-0.69%	2,373,400	34,337,832	0.61
2026-09-16	14.48	14.56	14.61	14.36	+0.55%	2,026,800	29,405,766	0.52
2026-09-15	14.71	14.48	14.71	14.46	-1.36%	2,590,200	37,705,484	0.66
2026-09-14	14.46	14.68	14.77	14.45	+1.17%	3,129,600	45,814,756	0.80
2026-09-11	14.85	14.51	14.85	14.37	-2.29%	4,766,300	69,153,360	1.22
2026-09-10	15.11	14.85	15.13	14.84	-2.11%	4,006,300	59,761,064	1.02
2026-09-09	15.23	15.17	15.30	15.13	-0.59%	3,218,100	48,935,292	0.82
2026-09-08	15.26	15.26	15.34	15.20	-0.07%	2,900,400	44,299,516	0.74
2026-09-07	15.21	15.27	15.32	15.02	+0.73%	3,651,900	55,564,044	0.93
2026-09-04	15.42	15.16	15.53	15.14	-0.72%	4,733,200	72,708,848	1.21
2026-09-03	15.43	15.27	15.59	15.25	-0.59%	3,844,200	59,188,672	0.98
2026-09-02	15.55	15.36	15.58	15.26	-1.85%	4,285,700	65,904,008	1.09
2026-09-01	15.72	15.65	15.93	15.59	-0.57%	4,739,500	74,312,384	1.21
2026-08-31	15.71	15.74	15.80	15.67	-0.88%	3,672,900	57,732,220	0.94
2026-08-28	16.11	15.88	16.31	15.86	-0.87%	4,799,200	76,954,200	1.22
2026-08-27	15.90	16.02	16.04	15.76	+0.19%	3,757,700	59,774,328	0.96
2026-08-26	16.07	15.99	16.20	15.96	-0.44%	3,232,200	51,932,236	0.82

需要全历史数据与程序化访问？查看玉禾田日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300815 获取全部历史日线。