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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 30.02 | 30.91 | 29.51 | 29.67 | -1.43% | 1.57 | 3.25% |
| 2025-12-17 | 30.50 | 30.70 | 28.86 | 30.10 | -1.95% | 2.47 | 5.16% |
| 2025-12-16 | 32.33 | 32.36 | 30.10 | 30.70 | -5.74% | 2.29 | 4.58% |
| 2025-12-15 | 32.79 | 33.60 | 32.22 | 32.57 | -1.15% | 1.38 | 2.63% |
| 2025-12-12 | 31.39 | 33.95 | 31.11 | 32.95 | +4.07% | 2.96 | 5.56% |
| 2025-12-11 | 32.72 | 32.72 | 31.20 | 31.66 | -1.68% | 1.06 | 2.07% |
| 2025-12-10 | 31.40 | 32.76 | 30.70 | 32.20 | +1.26% | 1.44 | 2.83% |
| 2025-12-09 | 31.60 | 31.95 | 31.03 | 31.80 | -0.50% | 1.36 | 2.68% |
| 2025-12-08 | 31.26 | 32.07 | 31.08 | 31.96 | +2.40% | 1.07 | 2.11% |
| 2025-12-05 | 31.60 | 31.60 | 30.60 | 31.21 | -1.42% | 1.47 | 2.93% |
| 2025-12-04 | 31.79 | 31.97 | 31.20 | 31.66 | -1.22% | 0.77 | 1.51% |
| 2025-12-03 | 33.22 | 33.38 | 31.50 | 32.05 | -3.52% | 1.62 | 3.13% |
| 2025-12-02 | 33.14 | 33.74 | 33.00 | 33.22 | +0.03% | 0.78 | 1.46% |
| 2025-12-01 | 32.96 | 34.14 | 32.88 | 33.21 | 0.00% | 1.82 | 3.38% |
| 2025-11-28 | 33.12 | 33.67 | 32.50 | 33.21 | -0.72% | 1.58 | 2.96% |
| 2025-11-27 | 32.96 | 33.47 | 32.55 | 33.45 | +0.09% | 0.68 | 1.28% |
| 2025-11-26 | 32.86 | 34.20 | 32.47 | 33.42 | +1.70% | 0.98 | 1.83% |
| 2025-11-25 | 32.65 | 33.60 | 32.45 | 32.86 | +1.55% | 1.12 | 2.10% |
| 2025-11-24 | 32.27 | 32.98 | 31.24 | 32.36 | +1.16% | 1.30 | 2.52% |
| 2025-11-21 | 30.41 | 32.69 | 29.84 | 31.99 | +3.16% | 1.99 | 3.93% |