和远气体 sz.002971
32.54
-4.12%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 33.94 | 34.00 | 32.32 | 32.54 | -4.12% | 4.43 | 8.60% |
| 2026-05-22 | 34.59 | 35.03 | 33.70 | 33.94 | -2.19% | 4.39 | 8.20% |
| 2026-05-21 | 37.75 | 38.04 | 34.48 | 34.70 | -8.20% | 6.63 | 11.75% |
| 2026-05-20 | 39.21 | 39.70 | 37.30 | 37.80 | -1.87% | 8.13 | 13.61% |
| 2026-05-19 | 37.93 | 40.54 | 37.93 | 38.52 | -5.19% | 10.68 | 17.48% |
| 2026-05-18 | 41.00 | 45.33 | 38.88 | 40.63 | -1.41% | 15.05 | 22.82% |
| 2026-05-15 | 36.79 | 41.21 | 34.80 | 41.21 | +10.01% | 12.02 | 20.44% |
| 2026-05-14 | 35.00 | 37.46 | 34.51 | 37.46 | +10.01% | 6.06 | 10.50% |
| 2026-05-13 | 33.22 | 34.89 | 32.80 | 34.05 | +2.81% | 4.21 | 7.95% |
| 2026-05-12 | 34.61 | 35.40 | 32.93 | 33.12 | -3.36% | 4.85 | 9.16% |
| 2026-05-11 | 31.16 | 34.27 | 31.16 | 34.27 | +10.02% | 4.60 | 8.96% |
| 2026-05-08 | 31.20 | 31.58 | 30.78 | 31.15 | -0.67% | 1.45 | 2.99% |
| 2026-05-07 | 31.72 | 31.88 | 30.87 | 31.36 | -2.00% | 2.74 | 5.62% |
| 2026-05-06 | 31.67 | 32.19 | 31.40 | 32.00 | +0.82% | 2.52 | 5.04% |
| 2026-04-30 | 32.32 | 33.19 | 31.35 | 31.74 | -1.98% | 2.68 | 5.37% |
| 2026-04-29 | 32.55 | 32.90 | 31.84 | 32.38 | -4.23% | 3.50 | 6.93% |
| 2026-04-28 | 33.27 | 34.06 | 32.10 | 33.81 | +2.30% | 4.47 | 8.55% |
| 2026-04-27 | 33.25 | 35.00 | 33.00 | 33.05 | -0.75% | 4.71 | 8.89% |
| 2026-04-24 | 33.12 | 35.05 | 32.12 | 33.30 | -1.71% | 6.88 | 12.96% |
| 2026-04-23 | 30.81 | 33.88 | 30.63 | 33.88 | +10.00% | 5.12 | 9.97% |