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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 23.89 25.37 23.43 23.54 4.8M
2021-12-30 22.99 24.12 22.60 23.64 4.9M
2021-12-29 23.17 23.72 22.59 22.98 4.0M
2021-12-28 22.86 24.19 22.76 23.49 5.5M
2021-12-27 22.50 24.69 22.42 23.13 7.3M
2021-12-24 24.90 25.68 22.50 22.50 11.6M
2021-12-23 22.70 24.71 22.31 24.71 7.3M
2021-12-22 21.98 22.79 21.80 22.46 2.7M
2021-12-21 22.10 22.27 21.72 22.13 1.3M
2021-12-20 22.22 22.46 21.71 21.84 1.8M
2021-12-17 22.74 22.74 22.20 22.27 2.5M
2021-12-16 22.87 23.28 22.48 22.74 3.4M
2021-12-15 23.26 23.45 22.30 22.87 3.4M
2021-12-14 22.87 24.20 22.87 22.92 4.5M
2021-12-13 22.99 23.25 22.11 22.73 3.5M
2021-12-10 22.40 23.40 22.25 23.15 3.3M
2021-12-09 22.70 22.70 22.04 22.25 2.8M
2021-12-08 21.88 22.96 21.68 22.46 3.5M
2021-12-07 22.10 22.38 21.00 21.61 4.1M
2021-12-06 22.53 22.89 22.02 22.39 4.0M
2021-12-03 21.54 22.96 21.54 22.40 6.6M
2021-12-02 21.78 22.41 21.40 21.50 5.0M
2021-12-01 20.49 22.00 20.30 21.78 6.7M
2021-11-30 19.61 20.85 19.61 20.50 5.4M
2021-11-29 19.51 19.84 19.23 19.61 1.9M
2021-11-26 19.59 20.00 19.59 19.79 1.5M
2021-11-25 19.60 19.78 19.48 19.61 1.5M
2021-11-24 19.57 19.75 19.45 19.63 1.7M
2021-11-23 19.42 19.65 19.21 19.57 2.3M
2021-11-22 19.53 19.53 19.05 19.40 3.3M
2021-11-19 18.15 19.66 17.91 19.36 4.8M
2021-11-18 18.29 18.85 18.11 18.21 2.0M
2021-11-17 17.94 18.15 17.90 18.08 0.8M
2021-11-16 18.13 18.27 17.80 17.95 1.0M
2021-11-15 17.95 18.30 17.87 18.15 1.3M
2021-11-12 18.23 18.23 17.80 17.85 0.8M
2021-11-11 17.75 18.14 17.75 18.01 0.9M
2021-11-10 17.81 17.90 17.58 17.85 0.7M
2021-11-09 17.94 17.94 17.62 17.83 0.7M
2021-11-08 17.49 17.95 17.40 17.94 1.3M
2021-11-05 17.33 17.40 17.20 17.33 0.6M
2021-11-04 17.23 17.44 17.11 17.37 0.7M
2021-11-03 17.18 17.31 17.06 17.23 0.8M
2021-11-02 17.45 17.49 16.77 17.01 1.2M
2021-11-01 16.73 17.37 16.58 17.30 1.1M
2021-10-29 16.52 16.82 16.36 16.73 0.7M
2021-10-28 17.03 17.08 16.30 16.45 1.1M
2021-10-27 17.65 17.65 17.00 17.00 1.2M
2021-10-26 17.87 17.88 17.56 17.68 1.0M
2021-10-25 17.68 17.95 17.57 17.94 0.9M
2021-10-22 18.10 18.10 17.72 17.73 0.8M
2021-10-21 18.10 18.29 17.94 18.10 0.6M
2021-10-20 18.12 18.17 17.84 18.08 1.0M
2021-10-19 18.45 18.50 18.19 18.20 0.8M
2021-10-18 18.50 18.55 18.30 18.40 0.7M
2021-10-15 18.35 18.63 18.19 18.50 1.1M
2021-10-14 18.23 18.44 18.00 18.35 0.7M
2021-10-13 18.02 18.25 17.90 18.20 0.7M
2021-10-12 18.19 18.42 18.00 18.04 0.7M
2021-10-11 18.26 18.42 18.03 18.29 0.6M
2021-10-08 18.12 18.59 18.12 18.26 1.0M
2021-09-30 17.73 17.97 17.69 17.90 0.6M
2021-09-29 18.01 18.06 17.52 17.65 1.4M
2021-09-28 17.91 18.60 17.61 18.28 1.3M
2021-09-27 18.23 18.39 17.56 17.82 1.3M
2021-09-24 18.89 18.90 18.12 18.19 1.9M
2021-09-23 19.11 19.59 18.89 18.93 1.3M
2021-09-22 18.80 19.14 18.50 19.02 1.3M
2021-09-17 19.39 19.50 18.71 19.00 1.8M
2021-09-16 19.47 20.00 19.20 19.40 2.2M
2021-09-15 19.35 19.61 18.90 19.42 1.5M
2021-09-14 19.49 19.85 19.39 19.44 2.0M
2021-09-13 19.79 19.91 19.30 19.39 2.2M
2021-09-10 20.33 20.47 19.70 19.79 2.8M
2021-09-09 20.01 20.90 19.86 20.52 2.9M
2021-09-08 20.27 20.49 20.01 20.06 1.8M
2021-09-07 20.16 20.36 20.00 20.27 1.8M
2021-09-06 20.20 20.36 19.63 20.15 1.8M
2021-09-03 20.08 20.88 20.01 20.16 2.3M
2021-09-02 19.69 20.25 19.41 20.10 1.9M
2021-09-01 21.10 21.10 19.65 19.88 4.1M
2021-08-31 21.76 21.76 20.90 21.14 3.5M
2021-08-30 20.90 21.80 20.89 21.77 5.1M
2021-08-27 20.81 21.49 20.81 21.01 3.5M
2021-08-26 21.00 21.35 20.74 20.96 3.5M
2021-08-25 20.88 21.38 20.31 21.29 3.9M
2021-08-24 20.52 21.50 20.52 20.85 3.9M
2021-08-23 20.45 20.79 20.20 20.63 2.8M
2021-08-20 20.66 20.85 20.15 20.25 3.6M
2021-08-19 21.56 21.60 20.22 20.87 5.4M
2021-08-18 20.92 22.20 20.70 21.78 6.4M
2021-08-17 22.05 22.66 21.16 21.24 7.0M
2021-08-16 20.90 22.56 20.72 22.07 9.8M
2021-08-13 20.10 21.33 19.82 21.12 6.7M
2021-08-12 20.28 20.50 19.94 20.36 5.0M
2021-08-11 20.66 20.99 19.95 20.79 7.5M
2021-08-10 19.93 20.18 19.63 19.85 3.1M
2021-08-09 19.43 20.73 19.43 19.70 3.8M
2021-08-06 19.21 19.49 19.11 19.31 1.7M
2021-08-05 19.54 19.54 19.08 19.27 2.4M
2021-08-04 19.41 19.79 19.25 19.58 2.9M
2021-08-03 19.50 20.19 19.40 19.57 4.2M
2021-08-02 19.55 19.97 19.20 19.45 3.7M
2021-07-30 18.70 19.70 18.67 19.60 4.5M
2021-07-29 18.19 19.29 18.19 18.84 2.4M
2021-07-28 18.80 18.80 17.80 18.05 2.3M
2021-07-27 19.41 19.48 18.67 18.92 3.3M
2021-07-26 18.90 19.60 18.78 19.33 4.1M
2021-07-23 19.60 19.76 18.88 19.20 4.5M
2021-07-22 18.34 19.37 18.25 19.19 5.4M
2021-07-21 18.26 18.56 18.18 18.34 2.3M
2021-07-20 17.85 18.39 17.64 18.29 2.4M
2021-07-19 18.00 18.38 17.88 18.03 2.2M
2021-07-16 17.49 17.99 17.29 17.61 1.4M
2021-07-15 17.86 17.86 17.26 17.53 1.0M
2021-07-14 18.19 18.19 17.86 17.88 0.8M
2021-07-13 18.16 18.17 17.86 18.17 1.3M
2021-07-12 18.00 18.44 17.86 18.21 2.2M
2021-07-09 17.65 17.83 17.55 17.80 0.9M
2021-07-08 17.65 17.91 17.55 17.72 1.2M
2021-07-07 17.35 17.76 17.25 17.66 1.0M
2021-07-06 17.20 17.46 17.15 17.34 0.6M
2021-07-05 17.16 17.33 17.05 17.24 0.6M
2021-07-02 17.53 17.55 17.17 17.21 0.7M
2021-07-01 17.45 17.75 17.45 17.51 0.9M
2021-06-30 17.40 17.70 17.35 17.50 0.6M
2021-06-29 17.59 17.75 17.47 17.50 0.7M
2021-06-28 17.60 17.73 17.46 17.60 0.9M
2021-06-25 17.30 17.52 17.30 17.48 0.5M
2021-06-24 17.74 17.78 17.30 17.35 0.8M
2021-06-23 17.80 17.85 17.61 17.68 0.7M
2021-06-22 17.80 17.90 17.64 17.71 0.6M
2021-06-21 17.62 17.87 17.61 17.79 0.5M
2021-06-18 17.75 17.84 17.45 17.62 0.5M
2021-06-17 17.25 17.90 17.22 17.75 0.6M
2021-06-16 17.67 17.77 17.30 17.40 0.8M
2021-06-15 18.16 18.23 17.78 17.79 0.8M
2021-06-11 18.13 18.25 18.04 18.10 0.7M
2021-06-10 18.33 18.33 18.02 18.07 0.8M
2021-06-09 18.24 18.45 17.95 18.29 0.8M
2021-06-08 18.23 18.35 18.14 18.24 0.6M
2021-06-07 18.15 18.34 18.05 18.18 0.8M
2021-06-04 18.60 18.67 18.06 18.09 1.5M
2021-06-03 18.85 19.00 18.61 18.61 1.0M
2021-06-02 18.88 19.15 18.73 18.93 1.1M
2021-06-01 18.68 18.95 18.50 18.89 1.2M
2021-05-31 18.60 18.85 18.39 18.70 1.5M
2021-05-28 19.13 19.13 18.71 18.76 1.8M
2021-05-27 19.12 19.44 19.12 19.20 1.3M
2021-05-26 19.20 19.37 19.00 19.19 2.0M
2021-05-25 19.63 19.76 19.36 19.61 1.5M
2021-05-24 19.40 19.67 19.12 19.63 1.3M
2021-05-21 19.72 19.87 19.33 19.41 1.2M
2021-05-20 19.52 19.93 19.14 19.72 3.1M
2021-05-19 19.48 21.04 19.26 19.89 3.9M
2021-05-18 19.45 19.61 18.86 19.13 2.2M
2021-05-17 20.40 20.43 19.54 19.65 2.1M
2021-05-14 19.55 20.30 19.50 19.99 2.6M
2021-05-13 19.52 20.10 19.38 19.60 1.8M
2021-05-12 19.48 19.85 19.25 19.75 2.2M
2021-05-11 19.54 19.60 19.01 19.50 1.5M
2021-05-10 19.07 19.52 18.71 19.51 2.1M
2021-05-07 19.40 19.52 18.92 19.08 2.4M
2021-05-06 20.01 20.01 19.22 19.52 3.1M
2021-04-30 20.00 20.45 19.61 20.18 3.9M
2021-04-29 19.69 20.40 19.38 19.82 3.9M
2021-04-28 20.79 20.79 19.65 19.97 4.9M
2021-04-27 20.56 21.70 19.62 20.80 8.5M
2021-04-26 20.56 20.56 20.03 20.56 3.5M
2021-04-23 19.13 19.13 18.54 18.69 1.5M
2021-04-22 18.99 19.41 18.98 19.10 1.6M
2021-04-21 18.86 19.11 18.65 18.87 1.0M
2021-04-20 19.58 19.58 18.85 18.86 1.8M
2021-04-19 19.17 19.80 19.05 19.61 2.1M
2021-04-16 19.01 19.24 18.44 19.22 1.9M
2021-04-15 19.23 19.26 18.50 19.11 2.4M
2021-04-14 19.14 19.74 18.82 19.50 2.3M
2021-04-13 19.66 19.90 18.90 19.07 2.4M
2021-04-12 20.29 20.58 19.30 19.80 4.1M
2021-04-09 20.36 21.20 20.08 20.24 5.3M
2021-04-08 21.29 21.70 20.30 20.44 5.5M
2021-04-07 21.00 21.56 20.38 20.80 6.5M
2021-04-06 18.49 20.21 18.41 20.21 3.2M
2021-04-02 17.87 18.37 17.80 18.37 1.1M
2021-04-01 18.05 18.12 17.71 17.90 0.6M
2021-03-31 18.33 18.33 17.59 18.05 1.2M
2021-03-30 18.36 18.55 17.95 17.95 1.6M
2021-03-29 19.03 19.49 18.47 18.50 2.1M
2021-03-26 18.53 19.61 18.50 19.24 1.8M
2021-03-25 19.76 19.91 18.46 18.60 2.6M
2021-03-24 20.00 20.49 19.60 19.90 2.4M
2021-03-23 21.41 21.80 20.56 20.58 3.3M
2021-03-22 19.92 20.80 19.77 20.76 2.0M
2021-03-19 19.78 20.17 19.50 20.01 1.1M
2021-03-18 20.22 20.22 19.55 19.82 1.4M
2021-03-17 20.68 20.91 19.92 19.98 2.1M
2021-03-16 20.92 20.98 20.32 20.96 2.0M
2021-03-15 20.76 21.14 20.40 21.00 2.9M
2021-03-12 20.25 21.65 19.90 21.31 4.3M
2021-03-11 20.19 22.19 19.70 20.74 5.1M
2021-03-10 18.75 20.37 18.06 20.37 3.2M
2021-03-09 19.38 19.75 18.25 18.52 1.0M
2021-03-08 19.76 20.00 19.37 19.38 1.3M
2021-03-05 19.70 20.20 19.30 19.76 1.6M
2021-03-04 19.25 19.85 19.14 19.75 1.8M
2021-03-03 18.70 19.56 18.66 19.36 1.7M
2021-03-02 18.73 18.98 18.35 18.45 0.5M
2021-03-01 19.00 19.08 18.72 18.76 0.6M
2021-02-26 18.33 19.01 17.91 18.69 1.0M
2021-02-25 18.55 18.80 18.30 18.32 0.6M
2021-02-24 18.46 18.80 18.35 18.68 0.9M
2021-02-23 18.61 18.83 18.25 18.45 1.1M
2021-02-22 18.04 18.97 18.04 18.63 2.3M
2021-02-19 17.89 18.25 17.70 18.13 1.1M
2021-02-18 17.50 17.93 17.35 17.89 1.3M
2021-02-10 17.01 17.50 16.82 17.15 0.7M
2021-02-09 16.50 17.30 16.50 16.97 0.8M
2021-02-08 16.41 16.98 16.25 16.67 0.4M
2021-02-05 16.85 16.89 16.50 16.53 0.6M
2021-02-04 17.00 17.16 16.40 16.81 1.0M
2021-02-03 17.61 17.84 17.16 17.24 1.1M
2021-02-02 18.00 18.26 17.70 17.80 1.4M
2021-02-01 17.29 18.90 17.20 18.03 2.2M
2021-01-29 16.95 17.44 16.72 17.35 1.2M
2021-01-28 16.70 17.86 16.60 17.10 1.4M
2021-01-27 17.14 17.14 16.65 16.84 1.0M
2021-01-26 17.00 17.40 16.61 17.14 1.6M
2021-01-25 16.35 17.38 16.25 16.95 1.8M
2021-01-22 16.77 16.81 16.25 16.31 0.9M
2021-01-21 16.80 17.03 16.61 16.85 0.9M
2021-01-20 16.83 17.10 16.70 16.84 0.9M
2021-01-19 16.69 17.09 16.57 16.83 1.1M
2021-01-18 16.60 16.88 16.56 16.67 1.0M
2021-01-15 16.10 16.68 16.05 16.58 1.2M
2021-01-14 16.14 16.40 15.66 16.19 1.4M
2021-01-13 16.42 16.42 15.96 16.06 1.8M
2021-01-12 17.07 17.10 16.00 16.50 2.8M
2021-01-11 18.06 18.20 17.00 17.11 3.5M
2021-01-08 19.30 19.50 18.15 18.59 4.5M
2021-01-07 19.65 20.69 18.78 20.17 6.5M
2021-01-06 17.73 19.50 17.50 19.50 2.8M
2021-01-05 18.00 18.10 17.52 17.73 1.0M
2021-01-04 17.65 18.10 17.65 17.95 0.8M