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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 21.18 | 21.35 | 20.91 | 21.27 | +0.90% | 0.49 | 1.44% |
| 2025-05-26 | 21.07 | 21.39 | 20.95 | 21.08 | +0.28% | 0.46 | 1.35% |
| 2025-05-23 | 21.00 | 21.47 | 20.95 | 21.02 | -0.05% | 0.49 | 1.44% |
| 2025-05-22 | 21.22 | 21.65 | 20.90 | 21.03 | -0.94% | 0.69 | 2.03% |
| 2025-05-21 | 21.19 | 21.37 | 20.95 | 21.23 | -0.19% | 0.54 | 1.58% |
| 2025-05-20 | 21.02 | 21.31 | 20.55 | 21.27 | +1.23% | 0.74 | 2.18% |
| 2025-05-19 | 21.10 | 21.10 | 20.49 | 21.01 | -0.05% | 0.72 | 2.16% |
| 2025-05-16 | 20.31 | 21.26 | 20.31 | 21.02 | +3.02% | 1.06 | 3.15% |
| 2025-05-15 | 20.61 | 20.87 | 20.32 | 20.40 | -1.06% | 0.66 | 2.00% |
| 2025-05-14 | 20.53 | 21.13 | 20.43 | 20.62 | -0.14% | 1.05 | 3.15% |
| 2025-05-13 | 20.78 | 21.59 | 20.47 | 20.65 | +1.12% | 1.62 | 4.81% |
| 2025-05-12 | 20.19 | 20.55 | 19.72 | 20.42 | +2.29% | 1.30 | 3.98% |
| 2025-05-09 | 19.36 | 20.25 | 19.05 | 19.97 | +3.24% | 1.14 | 3.59% |
| 2025-05-08 | 19.15 | 19.67 | 18.71 | 19.34 | +1.52% | 0.66 | 2.12% |
| 2025-05-07 | 18.81 | 19.22 | 18.81 | 19.05 | +1.27% | 0.49 | 1.60% |
| 2025-05-06 | 18.54 | 19.01 | 18.45 | 18.81 | +1.50% | 0.59 | 1.96% |