和远气体 (002971) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	19.29	19.85	-0.45	-2.22%	19.23	20.43	85638	16878	5.35%
2025-04-02	20.58	20.30	0.33	1.65%	19.62	21.00	113318	22955	7.08%
2025-04-01	19.46	19.97	0.42	2.15%	19.24	20.33	98840	19640	6.17%
2025-03-31	19.10	19.55	0.50	2.62%	18.81	19.70	70665	13661	4.41%
2025-03-28	19.18	19.05	-0.15	-0.78%	18.80	19.54	40824	7805	2.55%
2025-03-27	18.65	19.20	0.49	2.62%	18.43	19.56	48298	9291	3.02%
2025-03-26	18.29	18.71	0.28	1.52%	18.29	18.83	18834	3510	1.18%
2025-03-25	18.56	18.43	-0.13	-0.70%	18.10	18.65	16082	2950	1.00%
2025-03-24	18.97	18.56	-0.36	-1.90%	18.20	19.04	25677	4753	1.60%
2025-03-21	19.25	18.92	-0.34	-1.77%	18.78	19.25	23391	4439	1.46%
2025-03-20	19.06	19.26	0.20	1.05%	18.99	19.52	25317	4873	1.58%
2025-03-19	19.40	19.06	-0.36	-1.85%	18.94	19.43	26880	5134	1.68%
2025-03-18	19.08	19.42	0.35	1.84%	19.00	19.56	34524	6697	2.16%
2025-03-17	18.95	19.07	0.31	1.65%	18.80	19.15	21346	4057	1.33%
2025-03-14	18.60	18.76	0.16	0.86%	18.43	18.88	18342	3425	1.15%
2025-03-13	18.80	18.60	-0.31	-1.64%	18.45	18.98	26282	4895	1.64%
2025-03-12	18.96	18.91	-0.05	-0.26%	18.77	19.11	19483	3679	1.22%
2025-03-11	18.70	18.96	0.03	0.16%	18.64	19.03	18854	3555	1.18%
2025-03-10	18.79	18.93	0.13	0.69%	18.76	19.23	26430	5011	1.65%
2025-03-07	18.50	18.80	0.28	1.51%	18.35	19.28	50785	9601	3.17%
2025-03-06	18.39	18.52	0.13	0.71%	18.36	18.62	23176	4291	1.45%
2025-03-05	18.55	18.39	-0.19	-1.02%	18.27	18.64	16986	3122	1.06%
2025-03-04	18.44	18.58	0.13	0.70%	18.29	18.68	19591	3618	1.22%
2025-03-03	18.08	18.45	0.45	2.50%	18.01	18.78	26498	4893	1.65%
2025-02-28	18.49	18.00	-0.50	-2.70%	17.96	18.49	21552	3919	1.35%
2025-02-27	18.86	18.50	-0.35	-1.86%	18.28	18.87	25736	4758	1.61%
2025-02-26	18.64	18.85	0.25	1.34%	18.64	19.06	31781	5973	1.98%
2025-02-25	18.41	18.60	0.05	0.27%	18.16	18.92	29200	5397	1.82%
2025-02-24	18.67	18.55	-0.12	-0.64%	18.40	18.78	31115	5761	1.94%
2025-02-21	18.59	18.67	0.01	0.05%	18.45	18.89	27965	5220	1.75%
2025-02-20	18.80	18.66	-0.14	-0.74%	18.30	18.80	46111	8532	2.88%
2025-02-19	18.34	18.80	0.45	2.45%	18.24	18.84	21529	4016	1.34%
2025-02-18	18.50	18.35	-0.20	-1.08%	18.28	19.46	40522	7631	2.53%
2025-02-17	18.69	18.55	-0.08	-0.43%	18.32	18.70	20486	3779	1.28%
2025-02-14	18.70	18.63	-0.17	-0.90%	18.48	18.89	22279	4152	1.39%
2025-02-13	19.11	18.80	-0.38	-1.98%	18.78	19.31	19659	3724	1.23%
2025-02-12	19.12	19.18	0.08	0.42%	18.96	19.28	23220	4435	1.45%
2025-02-11	19.50	19.10	-0.53	-2.70%	19.09	19.55	28598	5499	1.79%
2025-02-10	18.42	19.63	1.21	6.57%	18.18	19.78	62218	11874	3.89%
2025-02-07	18.39	18.42	0.02	0.11%	18.26	18.66	34168	6318	2.13%
2025-02-06	18.40	18.40	0.10	0.55%	18.12	18.77	28378	5251	1.77%
2025-02-05	18.51	18.30	-0.21	-1.13%	18.08	18.70	16499	3013	1.03%
2025-01-27	18.86	18.51	-0.34	-1.80%	18.47	18.98	14278	2671	0.89%
2025-01-24	18.41	18.85	0.36	1.95%	18.32	18.92	17949	3355	1.12%
2025-01-23	18.75	18.49	-0.04	-0.22%	18.47	19.00	23060	4325	1.44%
2025-01-22	18.43	18.53	0.00	0.00%	18.38	18.89	11623	2163	0.73%
2025-01-21	18.76	18.53	-0.23	-1.23%	18.30	18.86	12911	2385	0.81%
2025-01-20	19.03	18.76	-0.12	-0.64%	18.60	19.10	17564	3288	1.10%
2025-01-17	18.44	18.88	0.23	1.23%	18.43	18.95	15325	2873	0.96%
2025-01-16	18.59	18.65	0.07	0.38%	18.34	18.87	17498	3251	1.09%
2025-01-15	18.67	18.58	-0.17	-0.91%	18.51	18.86	16806	3137	1.05%
2025-01-14	18.32	18.75	0.57	3.14%	18.16	18.78	29580	5483	1.85%
2025-01-13	17.83	18.28	0.36	2.01%	17.62	18.70	27462	5006	1.71%
2025-01-10	17.71	17.92	0.14	0.79%	17.71	18.40	29831	5385	1.86%
2025-01-09	17.60	17.78	-0.05	-0.28%	17.60	18.10	13512	2421	0.84%
2025-01-08	17.80	17.83	-0.05	-0.28%	17.27	17.98	18915	3334	1.18%
2025-01-07	17.50	17.88	0.33	1.88%	17.34	17.90	16147	2851	1.01%
2025-01-06	17.18	17.55	0.35	2.03%	16.92	17.85	22102	3849	1.38%
2025-01-03	18.02	17.20	-0.82	-4.55%	17.20	18.14	24706	4357	1.54%
2025-01-02	18.75	18.02	-0.73	-3.89%	17.85	18.78	25786	4711	1.59%
2024-12-31	19.19	18.75	-0.44	-2.29%	18.69	19.34	19326	3664	1.19%
2024-12-30	19.38	19.19	-0.19	-0.98%	18.94	19.38	12464	2383	0.77%
2024-12-27	18.88	19.38	0.48	2.54%	18.80	19.74	26186	5068	1.61%
2024-12-26	18.95	18.90	-0.07	-0.37%	18.80	19.38	26006	4948	1.60%