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
2026-06-10	47.95	47.95	4.36	10.00%	47.94	47.95	74342	35647	4.75%
2026-06-09	40.95	43.59	3.96	9.99%	40.41	43.59	332886	142267	21.28%
2026-06-08	38.90	39.63	0.33	0.84%	38.11	41.17	267055	106832	17.08%
2026-06-05	38.61	39.30	1.91	5.11%	38.50	40.69	277237	109161	17.73%
2026-06-04	34.34	37.39	3.40	10.00%	34.31	37.39	156017	56681	9.98%
2026-06-03	33.80	33.99	-0.17	-0.50%	33.44	34.50	101217	34325	6.47%
2026-06-02	34.10	34.16	-0.42	-1.21%	32.60	34.86	121054	40910	7.74%
2026-06-01	34.82	34.58	-0.17	-0.49%	34.47	36.14	137340	48344	8.78%
2026-05-29	34.46	34.75	0.93	2.75%	34.05	36.38	192635	67958	12.32%
2026-05-28	35.08	33.82	-1.27	-3.62%	33.56	35.08	125246	42841	8.01%
2026-05-27	31.89	35.09	3.19	10.00%	31.66	35.09	126880	42791	8.11%
2026-05-26	32.08	31.90	-0.64	-1.97%	30.93	33.22	109527	34991	7.00%
2026-05-25	33.94	32.54	-1.40	-4.12%	32.32	34.00	134540	44284	8.60%
2026-05-22	34.59	33.94	-0.76	-2.19%	33.70	35.03	128284	43874	8.20%
2026-05-21	37.75	34.70	-3.10	-8.20%	34.48	38.04	183724	66306	11.75%
2026-05-20	39.21	37.80	-0.72	-1.87%	37.30	39.70	212924	81319	13.61%
2026-05-19	37.93	38.52	-2.11	-5.19%	37.93	40.54	273354	106822	17.48%
2026-05-18	41.00	40.63	-0.58	-1.41%	38.88	45.33	356899	150523	22.82%
2026-05-15	36.79	41.21	3.75	10.01%	34.80	41.21	319609	120178	20.44%
2026-05-14	35.00	37.46	3.41	10.01%	34.51	37.46	164226	60642	10.50%
2026-05-13	33.22	34.05	0.93	2.81%	32.80	34.89	124392	42143	7.95%
2026-05-12	34.61	33.12	-1.15	-3.36%	32.93	35.40	143217	48490	9.16%
2026-05-11	31.16	34.27	3.12	10.02%	31.16	34.27	140188	46046	8.96%
2026-05-08	31.20	31.15	-0.21	-0.67%	30.78	31.58	46713	14543	2.99%
2026-05-07	31.72	31.36	-0.64	-2.00%	30.87	31.88	87929	27419	5.62%
2026-05-06	31.67	32.00	0.26	0.82%	31.40	32.19	78902	25205	5.04%
2026-04-30	32.32	31.74	-0.64	-1.98%	31.35	33.19	84037	26823	5.37%
2026-04-29	32.55	32.38	-1.43	-4.23%	31.84	32.90	108353	34958	6.93%
2026-04-28	33.27	33.81	0.76	2.30%	32.10	34.06	133696	44665	8.55%
2026-04-27	33.25	33.05	-0.25	-0.75%	33.00	35.00	139053	47076	8.89%
2026-04-24	33.12	33.30	-0.58	-1.71%	32.12	35.05	202742	68798	12.96%
2026-04-23	30.81	33.88	3.08	10.00%	30.63	33.88	155909	51173	9.97%
2026-04-22	30.99	30.80	-0.26	-0.84%	30.25	31.44	49508	15269	3.17%
2026-04-21	30.05	31.06	1.01	3.36%	29.70	31.68	75769	23441	4.84%
2026-04-20	29.99	30.05	0.25	0.84%	29.41	30.30	34404	10268	2.20%
2026-04-17	29.98	29.80	-0.23	-0.77%	29.50	30.02	21842	6493	1.40%
2026-04-16	29.55	30.03	0.43	1.45%	29.23	30.33	26409	7877	1.64%
2026-04-15	31.00	29.60	-0.79	-2.60%	29.40	31.11	40365	12075	2.51%
2026-04-14	30.11	30.39	0.14	0.46%	29.87	30.75	40988	12385	2.55%
2026-04-13	31.14	30.25	-0.78	-2.51%	29.96	31.17	39669	12027	2.46%
2026-04-10	30.66	31.03	0.42	1.37%	30.56	31.70	47795	14956	2.97%
2026-04-09	30.52	30.61	0.00	0.00%	30.20	31.55	58330	18051	3.62%
2026-04-08	29.21	30.61	0.36	1.19%	28.91	30.74	65908	19781	4.09%
2026-04-07	29.48	30.25	0.94	3.21%	28.92	30.35	56748	16874	3.52%
2026-04-03	28.94	29.31	0.91	3.20%	28.51	29.89	47249	13767	2.93%
2026-04-02	28.51	28.40	-0.26	-0.91%	28.24	28.97	15744	4496	0.98%
2026-04-01	28.50	28.66	0.39	1.38%	28.38	28.79	24740	7081	1.54%
2026-03-31	29.36	28.27	-1.21	-4.10%	28.18	29.38	36230	10354	2.25%
2026-03-30	29.58	29.48	-0.08	-0.27%	29.17	30.10	33750	9974	2.10%
2026-03-27	28.53	29.56	0.80	2.78%	28.50	29.98	35801	10486	2.22%
2026-03-26	28.92	28.76	-0.15	-0.52%	28.58	29.39	20072	5796	1.25%
2026-03-25	28.14	28.91	0.71	2.52%	28.02	29.27	36356	10488	2.26%
2026-03-24	27.99	28.20	0.40	1.44%	27.31	28.30	55292	15374	3.43%
2026-03-23	27.98	27.80	-0.81	-2.83%	27.20	29.70	57579	16328	3.58%
2026-03-20	29.40	28.61	-0.89	-3.02%	28.50	29.80	40186	11742	2.50%
2026-03-19	29.80	29.50	-0.52	-1.73%	29.38	30.37	42386	12658	2.63%
2026-03-18	29.80	30.02	0.08	0.27%	29.30	30.06	31383	9317	1.95%
2026-03-17	30.90	29.94	-0.96	-3.11%	29.68	30.92	46852	14191	2.91%
2026-03-16	31.09	30.90	-0.58	-1.84%	30.05	31.83	52548	16125	3.26%
2026-03-13	32.25	31.48	-0.23	-0.73%	30.92	32.33	69836	22011	4.34%
2026-03-12	31.37	31.71	0.32	1.02%	30.85	32.25	54584	17255	3.39%
2026-03-11	31.98	31.39	-0.51	-1.60%	31.23	32.38	39731	12585	2.47%
2026-03-10	32.30	31.90	-0.50	-1.54%	31.60	32.64	31096	9970	1.93%
2026-03-09	32.80	32.40	-0.77	-2.32%	31.02	32.94	55053	17549	3.42%
2026-03-06	32.52	33.17	0.44	1.34%	32.20	33.48	33025	10886	2.05%
2026-03-05	32.91	32.73	0.23	0.71%	32.58	33.42	36177	11954	2.25%
2026-03-04	33.57	32.50	-1.40	-4.13%	32.40	34.38	69852	23264	4.34%
2026-03-03	34.08	33.90	0.15	0.44%	32.95	34.68	87557	29757	5.44%
2026-03-02	33.50	33.75	-0.35	-1.03%	33.22	34.43	60394	20418	3.75%