致敬每一个财富自由的梦想,祝大家早日进化为游资

和远气体 (002971) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 26.37 26.02 -0.37 -1.40% 25.72 26.59 31936 8355 1.99%
2025-07-31 26.49 26.39 -0.19 -0.71% 26.23 26.83 20454 5402 1.28%
2025-07-30 26.32 26.58 0.19 0.72% 26.30 27.16 31552 8421 1.97%
2025-07-29 26.86 26.39 -0.47 -1.75% 25.09 27.00 62146 16099 3.88%
2025-07-28 26.79 26.86 0.01 0.04% 26.60 27.13 22383 6003 1.40%
2025-07-25 26.50 26.85 0.35 1.32% 26.10 26.88 28838 7654 1.80%
2025-07-24 26.61 26.50 -0.12 -0.45% 25.97 26.67 28163 7422 1.76%
2025-07-23 26.38 26.62 0.32 1.22% 25.90 27.15 40507 10801 2.53%
2025-07-22 26.00 26.30 0.46 1.78% 25.89 27.60 46320 12330 2.89%
2025-07-21 24.65 25.84 1.27 5.17% 24.55 26.23 51347 13077 3.21%
2025-07-18 24.74 24.57 -0.14 -0.57% 24.11 24.75 25892 6310 1.62%
2025-07-17 24.47 24.71 0.24 0.98% 24.15 24.76 22517 5524 1.41%
2025-07-16 24.30 24.47 0.06 0.25% 24.30 24.90 34974 8582 2.18%
2025-07-15 24.31 24.41 0.17 0.70% 24.00 24.66 40269 9809 2.51%
2025-07-14 22.80 24.24 1.36 5.94% 22.80 24.25 56856 13545 3.55%
2025-07-11 23.54 22.88 -0.39 -1.68% 22.85 23.58 40554 9354 2.53%
2025-07-10 24.08 23.27 -0.21 -0.89% 23.26 24.65 74363 17716 4.64%
2025-07-09 22.88 23.48 1.03 4.59% 21.74 24.37 108960 25104 6.80%
2025-07-08 23.05 22.45 -0.56 -2.43% 22.30 23.05 34117 7732 2.13%
2025-07-07 23.02 23.01 0.14 0.61% 22.74 23.14 15589 3579 0.97%
2025-07-04 23.40 22.87 -0.43 -1.85% 22.75 23.40 17882 4114 1.12%
2025-07-03 23.02 23.30 0.29 1.26% 22.75 23.60 30346 7023 1.89%
2025-07-02 23.42 23.01 -0.43 -1.83% 22.82 23.44 28636 6585 1.79%
2025-07-01 23.33 23.44 0.11 0.47% 23.20 23.85 39545 9312 2.47%
2025-06-30 22.54 23.33 0.79 3.50% 22.30 23.36 34665 7984 2.16%
2025-06-27 22.75 22.54 -0.21 -0.92% 22.44 22.97 21619 4881 1.35%
2025-06-26 22.50 22.75 0.20 0.89% 22.20 23.08 49468 11198 3.09%
2025-06-25 21.78 22.55 0.70 3.20% 21.78 22.80 63380 14200 3.96%
2025-06-24 20.93 21.85 0.87 4.15% 20.73 21.95 49987 10829 3.12%
2025-06-23 20.72 20.98 0.20 0.96% 20.44 21.08 27453 5692 1.71%
2025-06-20 20.68 20.78 0.10 0.48% 20.63 20.95 9696 2018 0.61%
2025-06-19 21.06 20.68 -0.31 -1.48% 20.61 21.10 13189 2738 0.82%
2025-06-18 20.90 20.99 0.09 0.43% 20.57 21.05 19172 3983 1.20%
2025-06-17 21.00 20.90 -0.12 -0.57% 20.75 21.50 21841 4593 1.36%
2025-06-16 20.80 21.02 0.24 1.15% 20.68 21.14 15769 3305 0.98%
2025-06-13 21.57 20.78 -0.58 -2.72% 20.70 21.57 30033 6297 1.88%
2025-06-12 21.54 21.36 -0.29 -1.34% 21.29 21.75 17774 3814 1.11%
2025-06-11 21.68 21.65 0.00 0.00% 21.57 21.83 14775 3201 0.92%
2025-06-10 21.90 21.65 -0.25 -1.14% 21.38 22.12 21495 4667 1.34%
2025-06-09 22.08 21.90 -0.11 -0.50% 21.75 22.08 18241 3995 1.14%
2025-06-06 22.33 22.01 -0.28 -1.26% 21.80 22.36 26233 5793 1.64%
2025-06-05 22.22 22.29 0.18 0.81% 22.00 22.49 27404 6080 1.71%
2025-06-04 22.16 22.11 -0.15 -0.67% 21.98 22.45 33597 7446 2.10%
2025-06-03 21.30 22.26 0.96 4.51% 21.21 22.40 55860 12298 3.49%
2025-05-30 21.33 21.30 -0.03 -0.14% 21.15 21.90 36324 7822 2.27%
2025-05-29 20.85 21.33 0.42 2.01% 20.80 21.37 26933 5700 1.68%
2025-05-28 21.27 20.91 -0.36 -1.69% 20.83 21.52 29569 6233 1.85%
2025-05-27 21.18 21.27 0.19 0.90% 20.91 21.35 23104 4888 1.44%
2025-05-26 21.17 21.18 0.06 0.28% 21.05 21.49 21683 4608 1.35%
2025-05-23 21.10 21.12 -0.01 -0.05% 21.05 21.57 23103 4911 1.44%
2025-05-22 21.32 21.13 -0.20 -0.94% 21.00 21.75 32444 6911 2.03%
2025-05-21 21.29 21.33 -0.04 -0.19% 21.05 21.47 25295 5382 1.58%
2025-05-20 21.12 21.37 0.26 1.23% 20.65 21.41 34974 7368 2.18%
2025-05-19 21.20 21.11 -0.01 -0.05% 20.59 21.20 34622 7240 2.16%
2025-05-16 20.41 21.12 0.62 3.02% 20.41 21.36 50429 10611 3.15%
2025-05-15 20.71 20.50 -0.22 -1.06% 20.42 20.97 32033 6594 2.00%
2025-05-14 20.63 20.72 -0.03 -0.14% 20.53 21.23 50453 10527 3.15%
2025-05-13 20.88 20.75 0.23 1.12% 20.57 21.69 77080 16198 4.81%
2025-05-12 20.29 20.52 0.46 2.29% 19.81 20.65 63754 12964 3.98%
2025-05-09 19.45 20.06 0.63 3.24% 19.14 20.35 57505 11445 3.59%
2025-05-08 19.24 19.43 0.29 1.52% 18.80 19.76 33970 6599 2.12%
2025-05-07 18.90 19.14 0.24 1.27% 18.90 19.31 25575 4890 1.60%
2025-05-06 18.63 18.90 0.28 1.50% 18.54 19.10 31404 5886 1.96%
2025-04-30 18.40 18.62 0.22 1.20% 18.40 18.91 20033 3743 1.25%
2025-04-29 18.11 18.40 0.21 1.15% 18.11 18.62 19331 3567 1.21%
2025-04-28 18.09 18.19 -0.12 -0.66% 17.68 18.42 29507 5333 1.84%
2025-04-25 17.22 18.31 1.07 6.21% 17.11 18.56 52704 9488 3.29%
2025-04-24 17.51 17.24 -0.29 -1.65% 17.12 17.53 17427 3016 1.09%