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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 32.00 | 33.58 | 32.00 | 32.93 | +2.94% | 1.51 | 2.85% |
| 2026-02-13 | 31.42 | 32.47 | 31.28 | 31.99 | +1.72% | 1.37 | 2.66% |
| 2026-02-12 | 30.89 | 31.74 | 30.60 | 31.45 | +1.22% | 0.93 | 1.85% |
| 2026-02-11 | 31.51 | 31.76 | 31.02 | 31.07 | -1.89% | 0.75 | 1.48% |
| 2026-02-10 | 32.01 | 32.13 | 31.41 | 31.67 | -1.06% | 0.89 | 1.74% |
| 2026-02-09 | 31.35 | 32.32 | 31.20 | 32.01 | +2.60% | 1.15 | 2.25% |
| 2026-02-06 | 31.09 | 31.57 | 31.06 | 31.20 | -0.64% | 0.72 | 1.43% |
| 2026-02-05 | 31.18 | 31.80 | 30.99 | 31.40 | +0.67% | 1.21 | 2.40% |
| 2026-02-04 | 30.65 | 31.55 | 30.45 | 31.19 | +1.53% | 1.01 | 2.01% |
| 2026-02-03 | 30.24 | 30.80 | 29.90 | 30.72 | +2.50% | 0.89 | 1.81% |
| 2026-02-02 | 31.03 | 31.05 | 29.90 | 29.97 | -4.03% | 1.65 | 3.39% |
| 2026-01-30 | 30.80 | 31.50 | 30.30 | 31.23 | +1.07% | 1.26 | 2.53% |
| 2026-01-29 | 31.04 | 32.30 | 30.83 | 30.90 | -0.45% | 2.07 | 4.09% |
| 2026-01-28 | 31.83 | 31.90 | 30.89 | 31.04 | -2.54% | 1.24 | 2.46% |
| 2026-01-27 | 32.56 | 32.56 | 30.77 | 31.85 | -2.27% | 2.16 | 4.26% |
| 2026-01-26 | 33.14 | 33.45 | 32.18 | 32.59 | -0.79% | 1.99 | 3.78% |
| 2026-01-23 | 32.06 | 33.39 | 31.71 | 32.85 | +2.82% | 2.59 | 4.95% |
| 2026-01-22 | 32.95 | 32.95 | 31.67 | 31.95 | -2.29% | 2.42 | 4.69% |
| 2026-01-21 | 30.31 | 33.26 | 30.01 | 32.70 | +7.11% | 4.69 | 9.09% |
| 2026-01-20 | 30.61 | 31.10 | 30.41 | 30.53 | -1.10% | 1.00 | 2.02% |