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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.38 | 28.51 | 27.44 | 28.25 | -0.46% | 1.03 | 2.29% |
| 2025-08-19 | 28.58 | 28.66 | 27.83 | 28.38 | +0.07% | 0.88 | 1.93% |
| 2025-08-18 | 29.55 | 29.55 | 28.00 | 28.36 | -3.14% | 1.37 | 2.99% |
| 2025-08-15 | 28.29 | 29.35 | 28.02 | 29.28 | +2.92% | 0.99 | 2.16% |
| 2025-08-14 | 29.38 | 29.38 | 28.36 | 28.45 | -3.46% | 1.09 | 2.37% |
| 2025-08-13 | 28.60 | 29.68 | 28.60 | 29.47 | +3.08% | 1.89 | 4.02% |
| 2025-08-12 | 27.32 | 28.65 | 27.02 | 28.59 | +4.65% | 1.37 | 3.05% |
| 2025-08-11 | 27.10 | 27.66 | 26.89 | 27.32 | 0.00% | 0.80 | 1.82% |
| 2025-08-08 | 26.98 | 27.57 | 26.90 | 27.32 | +0.44% | 0.71 | 1.63% |
| 2025-08-07 | 27.19 | 27.42 | 26.40 | 27.20 | +0.52% | 0.95 | 2.22% |
| 2025-08-06 | 27.50 | 27.58 | 26.94 | 27.06 | -1.92% | 1.00 | 2.29% |
| 2025-08-05 | 26.27 | 27.80 | 26.10 | 27.59 | +4.75% | 1.67 | 3.83% |
| 2025-08-04 | 25.91 | 26.46 | 25.23 | 26.34 | +1.23% | 0.87 | 2.09% |
| 2025-08-01 | 26.37 | 26.59 | 25.72 | 26.02 | -1.40% | 0.84 | 1.99% |
| 2025-07-31 | 26.49 | 26.83 | 26.23 | 26.39 | -0.71% | 0.54 | 1.28% |
| 2025-07-30 | 26.32 | 27.16 | 26.30 | 26.58 | +0.72% | 0.84 | 1.97% |
| 2025-07-29 | 26.86 | 27.00 | 25.09 | 26.39 | -1.75% | 1.61 | 3.88% |
| 2025-07-28 | 26.79 | 27.13 | 26.60 | 26.86 | +0.04% | 0.60 | 1.40% |
| 2025-07-25 | 26.50 | 26.88 | 26.10 | 26.85 | +1.32% | 0.77 | 1.80% |
| 2025-07-24 | 26.61 | 26.67 | 25.97 | 26.50 | -0.45% | 0.74 | 1.76% |