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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 32.50 | 32.50 | 30.50 | 31.01 | -3.70% | 1.77 | 3.54% |
| 2025-11-19 | 34.50 | 34.50 | 31.53 | 32.20 | -5.29% | 1.64 | 3.15% |
| 2025-11-18 | 34.36 | 34.48 | 32.60 | 34.00 | -1.88% | 1.62 | 3.02% |
| 2025-11-17 | 34.59 | 35.18 | 33.68 | 34.65 | -1.59% | 1.59 | 2.89% |
| 2025-11-14 | 38.97 | 39.12 | 35.21 | 35.21 | -9.99% | 4.61 | 7.98% |
| 2025-11-13 | 38.16 | 40.91 | 38.16 | 39.12 | +0.80% | 3.07 | 4.79% |
| 2025-11-12 | 39.88 | 39.95 | 37.37 | 38.81 | -0.67% | 3.14 | 5.14% |
| 2025-11-11 | 36.61 | 40.24 | 36.61 | 39.07 | +6.81% | 3.73 | 5.96% |
| 2025-11-10 | 38.00 | 38.78 | 36.48 | 36.58 | -3.99% | 1.46 | 2.45% |
| 2025-11-07 | 38.77 | 41.60 | 37.96 | 38.10 | -2.46% | 3.02 | 4.75% |
| 2025-11-06 | 38.01 | 40.76 | 38.01 | 39.06 | +2.76% | 2.42 | 3.83% |
| 2025-11-05 | 37.20 | 38.56 | 35.61 | 38.01 | +0.34% | 3.01 | 5.05% |
| 2025-11-04 | 34.88 | 38.37 | 34.20 | 37.88 | +8.60% | 3.47 | 5.75% |
| 2025-11-03 | 35.50 | 35.65 | 34.00 | 34.88 | -2.27% | 0.85 | 1.52% |
| 2025-10-31 | 35.46 | 36.00 | 34.10 | 35.69 | -0.11% | 0.78 | 1.37% |
| 2025-10-30 | 36.03 | 36.59 | 35.40 | 35.73 | -2.43% | 0.90 | 1.54% |
| 2025-10-29 | 37.39 | 37.56 | 35.30 | 36.62 | -1.74% | 2.08 | 3.57% |
| 2025-10-28 | 36.67 | 37.60 | 35.06 | 37.27 | +0.73% | 1.77 | 3.01% |
| 2025-10-27 | 37.58 | 38.49 | 36.61 | 37.00 | -2.73% | 1.79 | 3.00% |
| 2025-10-24 | 37.01 | 38.85 | 37.01 | 38.04 | +1.77% | 1.47 | 2.40% |