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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 30.90 | 32.19 | 30.71 | 31.70 | +2.66% | 1.57 | 3.08% |
| 2025-09-16 | 31.11 | 31.16 | 30.38 | 30.88 | -0.61% | 0.78 | 1.57% |
| 2025-09-15 | 31.07 | 31.37 | 30.52 | 31.07 | +0.39% | 0.91 | 1.83% |
| 2025-09-12 | 31.77 | 31.91 | 30.84 | 30.95 | -2.55% | 1.06 | 2.10% |
| 2025-09-11 | 31.38 | 32.19 | 31.13 | 31.76 | +0.92% | 0.99 | 1.94% |
| 2025-09-10 | 32.40 | 32.40 | 31.22 | 31.47 | -2.05% | 1.45 | 2.85% |
| 2025-09-09 | 32.63 | 33.54 | 31.81 | 32.13 | -2.52% | 1.92 | 3.68% |
| 2025-09-08 | 31.04 | 33.11 | 30.41 | 32.96 | +8.07% | 3.23 | 6.25% |
| 2025-09-05 | 27.73 | 30.50 | 27.50 | 30.50 | +9.99% | 1.73 | 3.65% |
| 2025-09-04 | 26.05 | 28.55 | 26.05 | 27.73 | +6.49% | 2.19 | 4.89% |
| 2025-09-03 | 25.92 | 26.60 | 25.30 | 26.04 | +0.50% | 0.74 | 1.78% |
| 2025-09-02 | 26.66 | 26.93 | 25.58 | 25.91 | -3.03% | 0.84 | 2.01% |
| 2025-09-01 | 26.42 | 27.15 | 26.32 | 26.72 | +1.14% | 0.71 | 1.64% |
| 2025-08-29 | 26.21 | 26.73 | 25.68 | 26.42 | +0.80% | 0.78 | 1.83% |
| 2025-08-28 | 25.77 | 26.44 | 25.40 | 26.21 | +0.81% | 0.81 | 1.94% |
| 2025-08-27 | 26.99 | 27.23 | 25.99 | 26.00 | -3.31% | 1.10 | 2.56% |
| 2025-08-26 | 27.25 | 27.27 | 26.70 | 26.89 | -1.10% | 0.85 | 1.97% |
| 2025-08-25 | 28.06 | 28.06 | 27.16 | 27.19 | -3.79% | 1.35 | 3.05% |
| 2025-08-22 | 28.19 | 28.41 | 27.84 | 28.26 | -0.14% | 0.57 | 1.25% |
| 2025-08-21 | 28.38 | 28.62 | 27.80 | 28.30 | +0.18% | 0.61 | 1.33% |