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
2026-08-20	44.41	42.37	-1.13	-2.60%	42.00	44.50	136232	58285	8.71%
2026-08-19	44.83	43.50	-3.12	-6.69%	43.10	46.61	189184	84246	12.10%
2026-08-18	46.70	46.62	-0.16	-0.34%	45.77	47.98	234051	109355	14.96%
2026-08-17	45.64	46.78	1.63	3.61%	44.58	46.80	267260	122734	17.09%
2026-08-14	44.66	45.15	0.49	1.10%	44.10	45.86	223416	100569	14.28%
2026-08-13	45.80	44.66	-0.57	-1.26%	44.50	46.89	288730	131665	18.46%
2026-08-12	44.77	45.23	0.23	0.51%	44.01	46.06	316457	142866	20.23%
2026-08-11	43.83	45.00	0.62	1.40%	43.31	45.90	287158	128273	18.36%
2026-08-10	44.93	44.38	-1.00	-2.20%	42.30	46.25	388254	169781	24.82%
2026-08-07	43.99	45.38	4.13	10.01%	43.42	45.38	149311	67223	9.55%
2026-08-06	37.69	41.25	3.75	10.00%	37.55	41.25	227604	89143	14.55%
2026-08-05	34.10	37.50	3.41	10.00%	33.82	37.50	92008	32990	5.88%
2026-08-04	32.32	34.09	1.80	5.57%	31.93	34.33	118068	39398	7.55%
2026-08-03	32.91	32.29	-0.95	-2.86%	31.50	33.47	159114	51397	10.17%
2026-07-31	34.32	33.24	0.54	1.65%	33.05	35.90	167956	58340	10.74%
2026-07-30	35.89	32.70	-3.55	-9.79%	32.66	36.20	153136	51795	9.79%
2026-07-29	36.74	36.25	-0.47	-1.28%	34.50	36.86	185691	66189	11.87%
2026-07-28	39.15	36.72	-2.90	-7.32%	36.41	40.06	184074	70479	11.77%
2026-07-27	36.51	39.62	2.19	5.85%	36.20	40.80	231552	89882	14.81%
2026-07-24	36.46	37.43	0.15	0.40%	36.16	38.97	182596	68927	11.67%
2026-07-23	37.01	37.28	-0.02	-0.05%	36.19	38.12	119784	44524	7.66%
2026-07-22	36.80	37.30	-0.41	-1.09%	36.51	38.36	191483	71795	12.24%
2026-07-21	37.01	37.71	-0.10	-0.26%	34.03	38.44	262928	94623	16.81%
2026-07-20	42.10	37.81	-4.20	-10.00%	37.81	42.33	150088	59238	9.60%
2026-07-17	44.67	42.01	-2.57	-5.76%	41.76	47.27	184389	81564	11.79%
2026-07-16	46.23	44.58	-2.71	-5.73%	44.00	47.50	116214	52931	7.43%
2026-07-15	49.81	47.29	-1.84	-3.75%	46.88	51.00	135219	64990	8.65%
2026-07-14	48.67	49.13	0.86	1.78%	46.80	50.38	193720	94195	12.39%
2026-07-13	53.34	48.27	-5.22	-9.76%	48.14	55.90	232926	119241	14.89%
2026-07-10	58.50	53.49	-5.27	-8.97%	53.41	59.30	213715	119936	13.66%
2026-07-09	59.70	58.76	1.43	2.49%	56.00	60.66	186014	108323	11.89%
2026-07-08	60.00	57.33	-3.61	-5.92%	56.61	61.58	189401	110244	12.11%
2026-07-07	61.36	60.94	-3.45	-5.36%	58.58	64.51	259334	158221	16.58%
2026-07-06	69.14	64.39	-7.15	-9.99%	64.39	73.03	248552	167400	15.89%
2026-07-03	73.73	71.54	-3.43	-4.58%	69.00	78.88	358035	263204	22.89%
2026-07-02	68.00	75.02	6.82	10.00%	67.01	75.02	236758	171741	15.14%
2026-07-01	63.24	68.20	6.20	10.00%	62.18	68.20	331683	217984	21.21%
2026-06-30	65.00	62.00	-6.87	-9.98%	61.98	65.43	293685	184278	18.78%
2026-06-29	67.14	68.87	2.77	4.19%	60.01	70.99	321132	212945	20.53%
2026-06-26	71.59	66.10	-3.58	-5.14%	62.71	71.88	280688	186964	17.95%
2026-06-25	69.94	69.68	-1.62	-2.27%	66.61	71.90	258223	178280	16.51%
2026-06-24	72.86	71.30	-1.70	-2.33%	68.00	75.72	248076	176781	15.86%
2026-06-23	70.58	73.00	0.22	0.30%	66.93	73.99	267765	190798	17.12%
2026-06-22	71.99	72.78	5.40	8.01%	69.50	73.25	293315	209354	18.75%
2026-06-18	60.85	67.38	6.13	10.01%	59.19	67.38	294224	188142	18.81%
2026-06-17	56.24	61.25	2.01	3.39%	55.90	63.38	394765	234319	25.24%
2026-06-16	56.86	59.24	2.46	4.33%	56.86	62.40	443128	263883	28.33%
2026-06-15	55.76	56.78	-1.25	-2.15%	52.23	59.90	440164	241183	28.14%
2026-06-12	55.00	58.03	5.28	10.01%	54.40	58.03	577691	332547	36.94%
2026-06-11	52.75	52.75	4.80	10.01%	49.04	52.75	237992	124862	15.22%
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%