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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 36.43 | 37.59 | 35.53 | 37.38 | +1.03% | 1.50 | 2.55% |
| 2025-10-22 | 37.20 | 37.55 | 36.20 | 37.00 | -1.54% | 1.26 | 2.13% |
| 2025-10-21 | 36.98 | 38.30 | 35.96 | 37.58 | +4.16% | 2.07 | 3.45% |
| 2025-10-20 | 37.17 | 37.33 | 35.51 | 36.08 | -3.40% | 1.70 | 2.91% |
| 2025-10-17 | 37.00 | 37.60 | 35.00 | 37.35 | +1.00% | 2.21 | 3.74% |
| 2025-10-16 | 34.29 | 37.09 | 33.80 | 36.98 | +7.13% | 2.48 | 4.32% |
| 2025-10-15 | 34.64 | 34.96 | 33.91 | 34.52 | -0.32% | 1.05 | 1.89% |
| 2025-10-14 | 36.88 | 37.58 | 34.43 | 34.63 | -5.77% | 1.72 | 2.98% |
| 2025-10-13 | 33.80 | 37.35 | 33.51 | 36.75 | +3.67% | 1.98 | 3.39% |
| 2025-10-10 | 38.18 | 38.18 | 35.30 | 35.45 | -7.56% | 1.96 | 3.37% |
| 2025-10-09 | 35.52 | 38.90 | 35.41 | 38.35 | +8.24% | 2.32 | 3.86% |
| 2025-09-30 | 37.80 | 37.80 | 35.17 | 35.43 | -2.93% | 1.86 | 3.23% |
| 2025-09-29 | 36.31 | 37.18 | 35.17 | 36.50 | +0.91% | 1.90 | 3.27% |
| 2025-09-26 | 35.90 | 37.69 | 35.66 | 36.17 | +0.75% | 2.73 | 4.65% |
| 2025-09-25 | 34.79 | 37.56 | 34.52 | 35.90 | +4.00% | 3.94 | 6.83% |
| 2025-09-24 | 31.38 | 34.52 | 31.00 | 34.52 | +10.01% | 2.39 | 4.45% |
| 2025-09-23 | 31.66 | 31.75 | 30.22 | 31.38 | -0.88% | 1.07 | 2.16% |
| 2025-09-22 | 31.69 | 32.30 | 31.28 | 31.66 | -0.38% | 1.17 | 2.29% |
| 2025-09-19 | 29.00 | 32.17 | 29.00 | 31.78 | +3.86% | 1.42 | 2.80% |
| 2025-09-18 | 31.71 | 32.88 | 30.16 | 30.60 | -3.47% | 1.72 | 3.39% |