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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.99 | 28.30 | 27.31 | 28.20 | +1.44% | 1.54 | 3.43% |
| 2026-03-23 | 27.98 | 29.70 | 27.20 | 27.80 | -2.83% | 1.63 | 3.58% |
| 2026-03-20 | 29.40 | 29.80 | 28.50 | 28.61 | -3.02% | 1.17 | 2.50% |
| 2026-03-19 | 29.80 | 30.37 | 29.38 | 29.50 | -1.73% | 1.27 | 2.63% |
| 2026-03-18 | 29.80 | 30.06 | 29.30 | 30.02 | +0.27% | 0.93 | 1.95% |
| 2026-03-17 | 30.90 | 30.92 | 29.68 | 29.94 | -3.11% | 1.42 | 2.91% |
| 2026-03-16 | 31.09 | 31.83 | 30.05 | 30.90 | -1.84% | 1.61 | 3.26% |
| 2026-03-13 | 32.25 | 32.33 | 30.92 | 31.48 | -0.73% | 2.20 | 4.34% |
| 2026-03-12 | 31.37 | 32.25 | 30.85 | 31.71 | +1.02% | 1.73 | 3.39% |
| 2026-03-11 | 31.98 | 32.38 | 31.23 | 31.39 | -1.60% | 1.26 | 2.47% |
| 2026-03-10 | 32.30 | 32.64 | 31.60 | 31.90 | -1.54% | 1.00 | 1.93% |
| 2026-03-09 | 32.80 | 32.94 | 31.02 | 32.40 | -2.32% | 1.75 | 3.42% |
| 2026-03-06 | 32.52 | 33.48 | 32.20 | 33.17 | +1.34% | 1.09 | 2.05% |
| 2026-03-05 | 32.91 | 33.42 | 32.58 | 32.73 | +0.71% | 1.20 | 2.25% |
| 2026-03-04 | 33.57 | 34.38 | 32.40 | 32.50 | -4.13% | 2.33 | 4.34% |
| 2026-03-03 | 34.08 | 34.68 | 32.95 | 33.90 | +0.44% | 2.98 | 5.44% |
| 2026-03-02 | 33.50 | 34.43 | 33.22 | 33.75 | -1.03% | 2.04 | 3.75% |
| 2026-02-27 | 33.45 | 34.40 | 33.13 | 34.10 | +1.16% | 1.93 | 3.55% |
| 2026-02-26 | 34.28 | 34.50 | 33.41 | 33.71 | -0.12% | 2.17 | 3.98% |
| 2026-02-25 | 33.00 | 34.14 | 32.62 | 33.75 | +2.49% | 2.17 | 4.02% |