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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.49 | 31.20 | 30.40 | 30.87 | +1.21% | 1.51 | 3.05% |
| 2026-01-16 | 30.38 | 30.60 | 30.00 | 30.50 | +0.46% | 1.08 | 2.21% |
| 2026-01-15 | 29.83 | 30.64 | 29.70 | 30.36 | +0.73% | 1.38 | 2.84% |
| 2026-01-14 | 30.78 | 30.94 | 30.01 | 30.14 | -2.11% | 2.03 | 4.14% |
| 2026-01-13 | 31.70 | 31.81 | 30.68 | 30.79 | -3.81% | 2.57 | 5.13% |
| 2026-01-12 | 31.50 | 32.64 | 31.39 | 32.01 | -0.68% | 4.10 | 7.99% |
| 2026-01-09 | 32.00 | 32.44 | 31.09 | 32.23 | -4.16% | 6.95 | 13.58% |
| 2026-01-08 | 33.63 | 33.63 | 32.20 | 33.63 | +10.01% | 6.12 | 11.35% |
| 2026-01-07 | 29.98 | 31.76 | 29.88 | 30.57 | +2.07% | 2.63 | 5.33% |
| 2026-01-06 | 29.99 | 30.43 | 29.70 | 29.95 | +0.10% | 1.55 | 3.19% |
| 2026-01-05 | 30.08 | 30.58 | 29.75 | 29.92 | +0.13% | 1.19 | 2.46% |
| 2025-12-31 | 29.97 | 30.30 | 29.60 | 29.88 | -0.20% | 1.01 | 2.09% |
| 2025-12-30 | 30.00 | 30.68 | 29.66 | 29.94 | +0.07% | 1.30 | 2.69% |
| 2025-12-29 | 29.94 | 30.40 | 29.55 | 29.92 | -0.10% | 1.29 | 2.68% |
| 2025-12-26 | 31.03 | 31.14 | 29.70 | 29.95 | -3.57% | 1.71 | 3.52% |
| 2025-12-25 | 30.53 | 31.30 | 29.73 | 31.06 | +2.24% | 1.87 | 3.80% |
| 2025-12-24 | 30.58 | 31.11 | 30.32 | 30.38 | -0.49% | 1.20 | 2.43% |
| 2025-12-23 | 30.05 | 31.78 | 29.81 | 30.53 | +1.60% | 2.30 | 4.62% |
| 2025-12-22 | 29.89 | 30.60 | 29.24 | 30.05 | 0.00% | 1.64 | 3.39% |
| 2025-12-19 | 29.68 | 30.14 | 29.40 | 30.05 | +1.28% | 1.54 | 3.21% |