和远气体

002971
🏛️ 中国 →
36.50
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 31.78 31.92 31.36 31.69 287.1K
09:35 31.66 32.18 31.66 32.17 212.1K
09:40 32.18 32.27 31.88 31.88 173.6K
09:45 31.93 31.96 31.62 31.63 212.0K
09:50 31.63 31.68 31.38 31.38 139.2K
09:55 31.48 31.48 31.33 31.33 93.3K
10:00 31.33 31.41 31.28 31.39 80.9K
10:05 31.38 31.60 31.38 31.60 100.2K
10:10 31.57 31.72 31.55 31.55 36.5K
10:15 31.59 31.99 31.50 31.96 205.8K
10:20 31.93 31.93 31.70 31.82 41.1K
10:25 31.81 32.10 31.70 31.94 77.0K
10:30 31.93 32.11 31.89 32.04 81.3K
10:35 32.03 32.04 31.89 31.89 15.8K
10:40 31.86 32.03 31.85 31.94 29.3K
10:45 31.90 32.08 31.90 32.04 62.7K
10:50 32.02 32.04 31.86 31.94 35.4K
10:55 31.90 32.23 31.88 32.23 149.6K
11:00 32.25 32.30 31.96 31.96 104.0K
11:05 31.96 32.10 31.96 32.00 48.7K
11:10 32.02 32.06 31.91 31.91 22.7K
11:15 31.90 31.96 31.86 31.92 38.2K
11:20 31.86 31.90 31.81 31.87 33.8K
11:25 31.87 31.93 31.86 31.93 17.8K
13:00 31.87 31.88 31.53 31.56 294.0K
13:05 31.56 31.75 31.56 31.75 58.3K
13:10 31.71 31.86 31.68 31.74 145.1K
13:15 31.67 31.72 31.63 31.63 10.9K
13:20 31.64 31.69 31.61 31.66 29.7K
13:25 31.60 31.60 31.50 31.53 18.1K
13:30 31.53 31.77 31.51 31.74 77.4K
13:35 31.74 31.83 31.68 31.76 46.4K
13:40 31.75 31.75 31.61 31.66 25.3K
13:45 31.66 31.66 31.59 31.63 20.9K
13:50 31.64 31.64 31.53 31.55 12.3K
13:55 31.55 31.59 31.51 31.52 27.2K
14:00 31.53 31.66 31.49 31.55 65.7K
14:05 31.54 31.65 31.54 31.60 21.6K
14:10 31.60 31.65 31.59 31.65 21.4K
14:15 31.65 31.65 31.58 31.59 18.9K
14:20 31.61 31.64 31.58 31.58 19.9K
14:25 31.62 31.64 31.58 31.61 31.4K
14:30 31.62 31.75 31.61 31.68 58.3K
14:35 31.75 31.83 31.70 31.75 52.1K
14:40 31.79 31.79 31.74 31.75 29.1K
14:45 31.75 31.76 31.70 31.74 69.1K
14:50 31.75 31.75 31.58 31.68 117.9K
14:55 31.68 31.71 31.59 31.59 66.2K
15:40 31.66 31.66 31.66 31.66 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 36.31 37.18 35.17 36.50 5.3M
2025-09-26 35.90 37.69 35.66 36.17 7.5M
2025-09-25 34.79 37.56 34.52 35.90 11.0M
2025-09-24 31.38 34.52 31.00 34.52 7.2M
2025-09-23 31.66 31.75 30.22 31.38 3.5M
2025-09-22 31.69 32.30 31.28 31.66 3.7M
2025-09-19 29.00 32.17 29.00 31.78 4.5M
2025-09-18 31.71 32.88 30.16 30.60 5.5M
2025-09-17 30.90 32.19 30.71 31.70 5.0M
2025-09-16 31.11 31.16 30.38 30.88 2.5M
2025-09-15 31.07 31.37 30.52 31.07 3.0M
2025-09-12 31.77 31.91 30.84 30.95 3.4M
2025-09-11 31.38 32.19 31.13 31.76 3.1M
2025-09-10 32.40 32.40 31.22 31.47 4.6M
2025-09-09 32.63 33.54 31.81 32.13 5.9M
2025-09-08 31.04 33.11 30.41 32.96 10.1M
2025-09-05 27.73 30.50 27.50 30.50 5.9M
2025-09-04 26.05 28.55 26.05 27.73 7.9M
2025-09-03 25.92 26.60 25.30 26.04 2.9M
2025-09-02 26.66 26.93 25.58 25.91 3.2M
2025-09-01 26.42 27.15 26.32 26.72 2.6M
2025-08-29 26.21 26.73 25.68 26.42 2.9M
2025-08-28 25.77 26.44 25.40 26.21 3.1M
2025-08-27 26.99 27.23 25.99 26.00 4.1M
2025-08-26 27.25 27.27 26.70 26.89 3.2M
2025-08-25 28.06 28.06 27.16 27.19 4.9M
2025-08-22 28.19 28.41 27.84 28.26 2.0M
2025-08-21 28.38 28.62 27.80 28.30 2.1M
2025-08-20 28.38 28.51 27.44 28.25 3.7M
2025-08-19 28.58 28.66 27.83 28.38 3.1M
2025-08-18 29.55 29.55 28.00 28.36 4.8M
2025-08-15 28.29 29.35 28.02 29.28 3.5M
2025-08-14 29.38 29.38 28.36 28.45 3.8M
2025-08-13 28.60 29.68 28.60 29.47 6.4M
2025-08-12 27.32 28.65 27.02 28.59 4.9M
2025-08-11 27.10 27.66 26.89 27.32 2.9M
2025-08-08 26.98 27.57 26.90 27.32 2.6M
2025-08-07 27.19 27.42 26.40 27.20 3.6M
2025-08-06 27.50 27.58 26.94 27.06 3.7M
2025-08-05 26.27 27.80 26.10 27.59 6.1M
2025-08-04 25.91 26.46 25.23 26.34 3.4M
2025-08-01 26.37 26.59 25.72 26.02 3.2M
2025-07-31 26.49 26.83 26.23 26.39 2.0M
2025-07-30 26.32 27.16 26.30 26.58 3.2M
2025-07-29 26.86 27.00 25.09 26.39 6.2M
2025-07-28 26.79 27.13 26.60 26.86 2.2M
2025-07-25 26.50 26.88 26.10 26.85 2.9M
2025-07-24 26.61 26.67 25.97 26.50 2.8M
2025-07-23 26.38 27.15 25.90 26.62 4.1M
2025-07-22 26.00 27.60 25.89 26.30 4.6M
2025-07-21 24.65 26.23 24.55 25.84 5.1M
2025-07-18 24.74 24.75 24.11 24.57 2.6M
2025-07-17 24.47 24.76 24.15 24.71 2.3M
2025-07-16 24.30 24.90 24.30 24.47 3.5M
2025-07-15 24.31 24.66 24.00 24.41 4.0M
2025-07-14 22.80 24.25 22.80 24.24 5.7M
2025-07-11 23.54 23.58 22.85 22.88 4.1M
2025-07-10 24.08 24.65 23.26 23.27 7.4M
2025-07-09 22.88 24.37 21.74 23.48 10.9M
2025-07-08 23.05 23.05 22.30 22.45 3.4M
2025-07-07 23.02 23.14 22.74 23.01 1.6M
2025-07-04 23.40 23.40 22.75 22.87 1.8M
2025-07-03 23.02 23.60 22.75 23.30 3.0M
2025-07-02 23.42 23.44 22.82 23.01 2.9M
2025-07-01 23.33 23.85 23.20 23.44 4.0M
2025-06-30 22.54 23.36 22.30 23.33 3.5M
2025-06-27 22.75 22.97 22.44 22.54 2.2M
2025-06-26 22.50 23.08 22.20 22.75 4.9M
2025-06-25 21.78 22.80 21.78 22.55 6.3M
2025-06-24 20.93 21.95 20.73 21.85 5.0M
2025-06-23 20.72 21.08 20.44 20.98 2.7M
2025-06-20 20.68 20.95 20.63 20.78 1.0M
2025-06-19 21.06 21.10 20.61 20.68 1.3M
2025-06-18 20.90 21.05 20.57 20.99 1.9M
2025-06-17 21.00 21.50 20.75 20.90 2.2M
2025-06-16 20.80 21.14 20.68 21.02 1.6M
2025-06-13 21.57 21.57 20.70 20.78 3.0M
2025-06-12 21.54 21.75 21.29 21.36 1.8M
2025-06-11 21.68 21.83 21.57 21.65 1.5M
2025-06-10 21.90 22.12 21.38 21.65 2.1M
2025-06-09 22.08 22.08 21.75 21.90 1.8M
2025-06-06 22.33 22.36 21.80 22.01 2.6M
2025-06-05 22.22 22.49 22.00 22.29 2.7M
2025-06-04 22.16 22.45 21.98 22.11 3.4M
2025-06-03 21.30 22.40 21.21 22.26 5.6M
2025-05-30 21.33 21.90 21.15 21.30 3.6M
2025-05-29 20.85 21.37 20.80 21.33 2.7M
2025-05-28 21.27 21.52 20.83 20.91 3.0M
2025-05-27 21.18 21.35 20.91 21.27 2.3M
2025-05-26 21.17 21.49 21.05 21.18 2.2M
2025-05-23 21.10 21.57 21.05 21.12 2.3M
2025-05-22 21.32 21.75 21.00 21.13 3.2M
2025-05-21 21.29 21.47 21.05 21.33 2.5M
2025-05-20 21.12 21.41 20.65 21.37 3.5M
2025-05-19 21.20 21.20 20.59 21.11 3.5M
2025-05-16 20.41 21.36 20.41 21.12 5.0M
2025-05-15 20.71 20.97 20.42 20.50 3.2M
2025-05-14 20.63 21.23 20.53 20.72 5.0M
2025-05-13 20.88 21.69 20.57 20.75 7.7M
2025-05-12 20.29 20.65 19.81 20.52 6.4M
2025-05-09 19.45 20.35 19.14 20.06 5.8M
2025-05-08 19.24 19.76 18.80 19.43 3.4M
2025-05-07 18.90 19.31 18.90 19.14 2.6M
2025-05-06 18.63 19.10 18.54 18.90 3.1M
2025-04-30 18.40 18.91 18.40 18.62 2.0M
2025-04-29 18.11 18.62 18.11 18.40 1.9M
2025-04-28 18.09 18.42 17.68 18.19 3.0M
2025-04-25 17.22 18.56 17.11 18.31 5.3M
2025-04-24 17.51 17.53 17.12 17.24 1.7M
2025-04-23 17.71 17.83 17.47 17.53 1.9M
2025-04-22 17.61 17.87 17.30 17.70 2.3M
2025-04-21 17.52 17.65 17.30 17.56 1.4M
2025-04-18 17.66 17.84 17.43 17.50 0.8M
2025-04-17 17.39 17.92 17.28 17.68 1.5M
2025-04-16 17.79 17.86 17.21 17.44 1.7M
2025-04-15 17.86 18.02 17.62 17.83 1.3M
2025-04-14 17.99 18.29 17.85 17.91 2.2M
2025-04-11 17.40 18.12 17.40 17.82 2.8M
2025-04-10 17.54 18.05 17.54 17.65 3.3M
2025-04-09 17.00 17.68 15.81 17.42 5.3M
2025-04-08 17.74 17.98 16.70 17.40 7.3M
2025-04-07 18.37 18.97 17.87 17.87 5.2M
2025-04-03 19.29 20.43 19.23 19.85 8.6M
2025-04-02 20.58 21.00 19.62 20.30 11.3M
2025-04-01 19.46 20.33 19.24 19.97 9.9M
2025-03-31 19.10 19.70 18.81 19.55 7.1M
2025-03-28 19.18 19.54 18.80 19.05 4.1M
2025-03-27 18.65 19.56 18.43 19.20 4.8M
2025-03-26 18.29 18.83 18.29 18.71 1.9M
2025-03-25 18.56 18.65 18.10 18.43 1.6M
2025-03-24 18.97 19.04 18.20 18.56 2.6M
2025-03-21 19.25 19.25 18.78 18.92 2.3M
2025-03-20 19.06 19.52 18.99 19.26 2.5M
2025-03-19 19.40 19.43 18.94 19.06 2.7M
2025-03-18 19.08 19.56 19.00 19.42 3.5M
2025-03-17 18.95 19.15 18.80 19.07 2.1M
2025-03-14 18.60 18.88 18.43 18.76 1.8M
2025-03-13 18.80 18.98 18.45 18.60 2.6M
2025-03-12 18.96 19.11 18.77 18.91 1.9M
2025-03-11 18.70 19.03 18.64 18.96 1.9M
2025-03-10 18.79 19.23 18.76 18.93 2.6M
2025-03-07 18.50 19.28 18.35 18.80 5.1M
2025-03-06 18.39 18.62 18.36 18.52 2.3M
2025-03-05 18.55 18.64 18.27 18.39 1.7M
2025-03-04 18.44 18.68 18.29 18.58 2.0M
2025-03-03 18.08 18.78 18.01 18.45 2.6M
2025-02-28 18.49 18.49 17.96 18.00 2.2M
2025-02-27 18.86 18.87 18.28 18.50 2.6M
2025-02-26 18.64 19.06 18.64 18.85 3.2M
2025-02-25 18.41 18.92 18.16 18.60 2.9M
2025-02-24 18.67 18.78 18.40 18.55 3.1M
2025-02-21 18.59 18.89 18.45 18.67 2.8M
2025-02-20 18.80 18.80 18.30 18.66 4.6M
2025-02-19 18.34 18.84 18.24 18.80 2.2M
2025-02-18 18.50 19.46 18.28 18.35 4.1M
2025-02-17 18.69 18.70 18.32 18.55 2.0M
2025-02-14 18.70 18.89 18.48 18.63 2.2M
2025-02-13 19.11 19.31 18.78 18.80 2.0M
2025-02-12 19.12 19.28 18.96 19.18 2.3M
2025-02-11 19.50 19.55 19.09 19.10 2.9M
2025-02-10 18.42 19.78 18.18 19.63 6.2M
2025-02-07 18.39 18.66 18.26 18.42 3.4M
2025-02-06 18.40 18.77 18.12 18.40 2.8M
2025-02-05 18.51 18.70 18.08 18.30 1.6M
2025-01-27 18.86 18.98 18.47 18.51 1.4M
2025-01-24 18.41 18.92 18.32 18.85 1.8M
2025-01-23 18.75 19.00 18.47 18.49 2.3M
2025-01-22 18.43 18.89 18.38 18.53 1.2M
2025-01-21 18.76 18.86 18.30 18.53 1.3M
2025-01-20 19.03 19.10 18.60 18.76 1.8M
2025-01-17 18.44 18.95 18.43 18.88 1.5M
2025-01-16 18.59 18.87 18.34 18.65 1.7M
2025-01-15 18.67 18.86 18.51 18.58 1.7M
2025-01-14 18.32 18.78 18.16 18.75 3.0M
2025-01-13 17.83 18.70 17.62 18.28 2.7M
2025-01-10 17.71 18.40 17.71 17.92 3.0M
2025-01-09 17.60 18.10 17.60 17.78 1.4M
2025-01-08 17.80 17.98 17.27 17.83 1.9M
2025-01-07 17.50 17.90 17.34 17.88 1.6M
2025-01-06 17.18 17.85 16.92 17.55 2.2M
2025-01-03 18.02 18.14 17.20 17.20 2.5M
2025-01-02 18.75 18.78 17.85 18.02 2.6M