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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.78 | 22.80 | 21.78 | 22.55 | +3.20% | 1.42 | 3.96% |
| 2025-06-24 | 20.93 | 21.95 | 20.73 | 21.85 | +4.15% | 1.08 | 3.12% |
| 2025-06-23 | 20.72 | 21.08 | 20.44 | 20.98 | +0.96% | 0.57 | 1.71% |
| 2025-06-20 | 20.68 | 20.95 | 20.63 | 20.78 | +0.48% | 0.20 | 0.61% |
| 2025-06-19 | 21.06 | 21.10 | 20.61 | 20.68 | -1.48% | 0.27 | 0.82% |
| 2025-06-18 | 20.90 | 21.05 | 20.57 | 20.99 | +0.43% | 0.40 | 1.20% |
| 2025-06-17 | 21.00 | 21.50 | 20.75 | 20.90 | -0.57% | 0.46 | 1.36% |
| 2025-06-16 | 20.80 | 21.14 | 20.68 | 21.02 | +1.16% | 0.33 | 0.98% |
| 2025-06-13 | 21.57 | 21.57 | 20.70 | 20.78 | -2.72% | 0.63 | 1.88% |
| 2025-06-12 | 21.54 | 21.75 | 21.29 | 21.36 | -1.34% | 0.38 | 1.11% |
| 2025-06-11 | 21.68 | 21.83 | 21.57 | 21.65 | 0.00% | 0.32 | 0.92% |
| 2025-06-10 | 21.90 | 22.12 | 21.38 | 21.65 | -1.14% | 0.47 | 1.34% |
| 2025-06-09 | 22.08 | 22.08 | 21.75 | 21.90 | -0.50% | 0.40 | 1.14% |
| 2025-06-06 | 22.33 | 22.36 | 21.80 | 22.01 | -1.26% | 0.58 | 1.64% |
| 2025-06-05 | 22.22 | 22.49 | 22.00 | 22.29 | +0.81% | 0.61 | 1.71% |
| 2025-06-04 | 22.16 | 22.45 | 21.98 | 22.11 | -0.67% | 0.74 | 2.10% |
| 2025-06-03 | 21.30 | 22.40 | 21.21 | 22.26 | +4.51% | 1.23 | 3.49% |
| 2025-05-30 | 21.33 | 21.90 | 21.15 | 21.30 | -0.14% | 0.78 | 2.27% |
| 2025-05-29 | 20.85 | 21.37 | 20.80 | 21.33 | +2.01% | 0.57 | 1.68% |
| 2025-05-28 | 21.27 | 21.52 | 20.83 | 20.91 | -1.69% | 0.62 | 1.85% |