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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.38 | 27.15 | 25.90 | 26.62 | +1.22% | 1.08 | 2.53% |
| 2025-07-22 | 26.00 | 27.60 | 25.89 | 26.30 | +1.78% | 1.23 | 2.89% |
| 2025-07-21 | 24.65 | 26.23 | 24.55 | 25.84 | +5.17% | 1.31 | 3.21% |
| 2025-07-18 | 24.74 | 24.75 | 24.11 | 24.57 | -0.57% | 0.63 | 1.62% |
| 2025-07-17 | 24.47 | 24.76 | 24.15 | 24.71 | +0.98% | 0.55 | 1.41% |
| 2025-07-16 | 24.30 | 24.90 | 24.30 | 24.47 | +0.25% | 0.86 | 2.18% |
| 2025-07-15 | 24.31 | 24.66 | 24.00 | 24.41 | +0.70% | 0.98 | 2.51% |
| 2025-07-14 | 22.80 | 24.25 | 22.80 | 24.24 | +5.94% | 1.35 | 3.55% |
| 2025-07-11 | 23.54 | 23.58 | 22.85 | 22.88 | -1.68% | 0.94 | 2.53% |
| 2025-07-10 | 24.08 | 24.65 | 23.26 | 23.27 | -0.89% | 1.77 | 4.64% |
| 2025-07-09 | 22.88 | 24.37 | 21.74 | 23.48 | +4.59% | 2.51 | 6.80% |
| 2025-07-08 | 23.05 | 23.05 | 22.30 | 22.45 | -2.43% | 0.77 | 2.13% |
| 2025-07-07 | 23.02 | 23.14 | 22.74 | 23.01 | +0.61% | 0.36 | 0.97% |
| 2025-07-04 | 23.40 | 23.40 | 22.75 | 22.87 | -1.85% | 0.41 | 1.12% |
| 2025-07-03 | 23.02 | 23.60 | 22.75 | 23.30 | +1.26% | 0.70 | 1.89% |
| 2025-07-02 | 23.42 | 23.44 | 22.82 | 23.01 | -1.83% | 0.66 | 1.79% |
| 2025-07-01 | 23.33 | 23.85 | 23.20 | 23.44 | +0.47% | 0.93 | 2.47% |
| 2025-06-30 | 22.54 | 23.36 | 22.30 | 23.33 | +3.50% | 0.80 | 2.16% |
| 2025-06-27 | 22.75 | 22.97 | 22.44 | 22.54 | -0.92% | 0.49 | 1.35% |
| 2025-06-26 | 22.50 | 23.08 | 22.20 | 22.75 | +0.89% | 1.12 | 3.09% |