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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 30.99 | 31.44 | 30.25 | 30.80 | -0.84% | 1.53 | 3.17% |
| 2026-04-21 | 30.05 | 31.68 | 29.70 | 31.06 | +3.36% | 2.34 | 4.84% |
| 2026-04-20 | 29.99 | 30.30 | 29.41 | 30.05 | +0.84% | 1.03 | 2.20% |
| 2026-04-17 | 29.98 | 30.02 | 29.50 | 29.80 | -0.77% | 0.65 | 1.40% |
| 2026-04-16 | 29.55 | 30.33 | 29.23 | 30.03 | +1.45% | 0.79 | 1.69% |
| 2026-04-15 | 31.00 | 31.11 | 29.40 | 29.60 | -2.60% | 1.21 | 2.51% |
| 2026-04-14 | 30.11 | 30.75 | 29.87 | 30.39 | +0.46% | 1.24 | 2.55% |
| 2026-04-13 | 31.14 | 31.17 | 29.96 | 30.25 | -2.51% | 1.20 | 2.46% |
| 2026-04-10 | 30.66 | 31.70 | 30.56 | 31.03 | +1.37% | 1.50 | 2.97% |
| 2026-04-09 | 30.52 | 31.55 | 30.20 | 30.61 | 0.00% | 1.81 | 3.62% |
| 2026-04-08 | 29.21 | 30.74 | 28.91 | 30.61 | +1.19% | 1.98 | 4.09% |
| 2026-04-07 | 29.48 | 30.35 | 28.92 | 30.25 | +3.21% | 1.69 | 3.52% |
| 2026-04-03 | 28.94 | 29.89 | 28.51 | 29.31 | +3.20% | 1.38 | 2.93% |
| 2026-04-02 | 28.51 | 28.97 | 28.24 | 28.40 | -0.91% | 0.45 | 0.98% |
| 2026-04-01 | 28.50 | 28.79 | 28.38 | 28.66 | +1.38% | 0.71 | 1.54% |
| 2026-03-31 | 29.36 | 29.38 | 28.18 | 28.27 | -4.10% | 1.04 | 2.25% |
| 2026-03-30 | 29.58 | 30.10 | 29.17 | 29.48 | -0.27% | 1.00 | 2.10% |
| 2026-03-27 | 28.53 | 29.98 | 28.50 | 29.56 | +2.78% | 1.05 | 2.22% |
| 2026-03-26 | 28.92 | 29.39 | 28.58 | 28.76 | -0.52% | 0.58 | 1.25% |
| 2026-03-25 | 28.14 | 29.27 | 28.02 | 28.91 | +2.52% | 1.05 | 2.26% |