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
2022-12-30 13.92 13.98 13.72 13.92 2.0M
2022-12-29 13.76 14.05 13.63 13.91 1.2M
2022-12-28 14.23 14.44 13.78 13.79 1.4M
2022-12-27 14.19 14.27 13.99 14.17 0.8M
2022-12-26 13.80 14.33 13.70 14.19 1.4M
2022-12-23 13.67 13.77 13.55 13.73 1.1M
2022-12-22 14.04 14.14 13.65 13.67 1.8M
2022-12-21 13.99 14.12 13.84 14.05 0.9M
2022-12-20 14.10 14.17 13.82 14.08 0.9M
2022-12-19 14.09 14.20 13.97 14.09 1.2M
2022-12-16 14.56 14.57 14.13 14.17 1.4M
2022-12-15 14.30 14.57 14.24 14.56 1.2M
2022-12-14 14.43 14.66 14.25 14.35 1.8M
2022-12-13 14.58 14.64 14.39 14.43 1.5M
2022-12-12 14.95 14.99 14.58 14.59 2.6M
2022-12-09 15.25 15.38 14.95 14.95 2.6M
2022-12-08 15.40 15.49 15.15 15.19 2.4M
2022-12-07 14.95 15.97 14.82 15.38 5.2M
2022-12-06 14.87 15.00 14.75 14.94 1.3M
2022-12-05 15.05 15.15 14.63 14.94 2.1M
2022-12-02 14.98 15.02 14.85 14.90 1.6M
2022-12-01 15.12 15.28 14.97 14.98 1.5M
2022-11-30 14.98 15.08 14.81 14.98 1.4M
2022-11-29 14.81 15.05 14.79 14.96 1.3M
2022-11-28 15.29 15.29 14.76 14.82 2.1M
2022-11-25 15.77 15.77 15.22 15.39 2.1M
2022-11-24 15.39 15.98 15.30 15.62 2.7M
2022-11-23 15.29 15.43 14.85 15.30 2.4M
2022-11-22 15.61 15.61 15.22 15.28 2.3M
2022-11-21 15.92 15.92 15.46 15.68 2.4M
2022-11-18 15.62 15.89 15.43 15.87 3.5M
2022-11-17 15.54 15.63 15.35 15.61 2.5M
2022-11-16 15.46 15.69 15.39 15.49 2.7M
2022-11-15 15.44 15.47 15.17 15.45 2.7M
2022-11-14 15.25 15.86 15.17 15.47 3.3M
2022-11-11 15.42 15.62 15.22 15.31 3.0M
2022-11-10 15.56 15.56 15.05 15.12 2.0M
2022-11-09 15.44 15.72 15.16 15.52 2.8M
2022-11-08 15.28 16.08 15.24 15.44 4.1M
2022-11-07 14.96 15.31 14.91 15.16 2.8M
2022-11-04 14.77 15.04 14.74 14.89 2.4M
2022-11-03 14.52 14.82 14.39 14.77 2.0M
2022-11-02 14.46 14.68 14.23 14.59 2.1M
2022-11-01 14.25 14.51 14.24 14.50 1.1M
2022-10-31 13.90 14.37 13.85 14.25 1.5M
2022-10-28 14.50 14.50 13.91 13.92 2.1M
2022-10-27 14.67 14.77 14.52 14.59 1.4M
2022-10-26 14.18 14.82 14.08 14.67 2.1M
2022-10-25 14.30 14.52 14.04 14.33 1.8M
2022-10-24 14.66 14.96 14.33 14.39 2.6M
2022-10-21 14.93 15.37 14.59 14.69 2.7M
2022-10-20 14.55 15.03 14.39 14.94 2.4M
2022-10-19 14.76 14.76 14.55 14.65 1.8M
2022-10-18 14.75 14.88 14.62 14.67 1.7M
2022-10-17 14.47 14.82 14.46 14.79 1.5M
2022-10-14 14.44 14.65 14.40 14.54 1.7M
2022-10-13 14.15 14.46 14.00 14.37 1.9M
2022-10-12 13.81 14.19 13.60 14.17 2.2M
2022-10-11 13.83 13.89 13.59 13.79 1.8M
2022-10-10 14.28 14.52 13.82 13.85 2.0M
2022-09-30 14.20 14.39 14.08 14.23 1.6M
2022-09-29 14.64 14.73 14.22 14.27 2.2M
2022-09-28 14.93 15.07 14.45 14.45 2.5M
2022-09-27 14.65 14.92 14.64 14.92 1.9M
2022-09-26 14.89 14.89 14.50 14.65 2.3M
2022-09-23 15.53 15.63 14.85 14.94 2.6M
2022-09-22 15.39 15.62 15.23 15.48 1.8M
2022-09-21 15.54 15.59 15.12 15.45 2.8M
2022-09-20 15.79 15.99 15.51 15.60 3.6M
2022-09-19 15.81 16.43 15.39 15.59 5.2M
2022-09-16 16.15 16.33 15.75 15.81 3.9M
2022-09-15 17.39 17.60 15.99 16.25 4.7M
2022-09-14 16.67 17.52 16.64 17.12 5.2M
2022-09-13 16.46 17.20 16.45 16.93 3.7M
2022-09-09 16.79 16.80 16.38 16.46 2.3M
2022-09-08 16.66 17.02 16.58 16.82 2.9M
2022-09-07 16.55 16.82 16.55 16.70 2.6M
2022-09-06 16.85 16.91 16.46 16.66 3.8M
2022-09-05 16.22 16.98 16.02 16.92 5.4M
2022-09-02 15.67 16.10 15.60 16.01 2.5M
2022-09-01 15.79 15.90 15.59 15.67 2.3M
2022-08-31 16.41 16.50 15.69 15.75 4.2M
2022-08-30 16.80 17.27 16.30 16.49 4.4M
2022-08-29 16.22 16.79 15.86 16.58 4.1M
2022-08-26 16.53 16.89 16.23 16.39 5.6M
2022-08-25 16.40 16.87 16.01 16.44 4.0M
2022-08-24 17.41 17.46 16.35 16.48 5.6M
2022-08-23 17.44 17.72 17.30 17.42 4.9M
2022-08-22 17.62 17.72 17.45 17.65 3.7M
2022-08-19 18.72 18.73 17.56 17.60 9.9M
2022-08-18 18.95 19.08 18.31 18.55 7.1M
2022-08-17 19.61 19.64 19.15 19.19 3.9M
2022-08-16 19.67 19.82 19.42 19.65 3.9M
2022-08-15 19.20 19.79 19.05 19.58 6.1M
2022-08-12 19.58 19.83 19.22 19.23 6.5M
2022-08-11 19.92 19.92 19.46 19.57 7.2M
2022-08-10 19.39 19.86 19.19 19.76 8.4M
2022-08-09 18.99 19.45 18.86 19.35 8.0M
2022-08-08 19.10 19.16 18.72 19.00 6.4M
2022-08-05 18.60 19.08 18.22 19.08 11.0M
2022-08-04 17.61 18.65 17.55 18.60 6.6M
2022-08-03 17.04 17.97 17.04 17.48 5.5M
2022-08-02 18.27 18.29 16.92 17.05 5.4M
2022-08-01 18.36 18.51 18.00 18.50 3.3M
2022-07-29 18.45 18.77 18.26 18.35 4.8M
2022-07-28 18.19 18.59 18.08 18.41 5.1M
2022-07-27 17.91 18.03 17.71 17.98 2.4M
2022-07-26 17.89 18.03 17.41 17.91 2.0M
2022-07-25 18.22 18.44 17.84 17.90 2.6M
2022-07-22 18.15 18.27 17.95 18.24 2.5M
2022-07-21 18.28 18.36 18.05 18.12 2.5M
2022-07-20 18.22 18.39 18.08 18.31 3.0M
2022-07-19 18.02 18.51 17.91 18.22 4.8M
2022-07-18 17.58 18.03 17.58 18.02 3.6M
2022-07-15 17.92 18.04 17.53 17.57 3.2M
2022-07-14 17.53 18.02 17.32 17.95 3.9M
2022-07-13 17.05 17.59 17.01 17.53 3.8M
2022-07-12 17.52 17.62 16.94 17.00 3.8M
2022-07-11 17.46 17.83 17.35 17.46 2.9M
2022-07-08 17.78 18.02 17.52 17.55 3.2M
2022-07-07 18.08 18.09 17.32 17.62 5.3M
2022-07-06 17.91 18.39 17.69 18.08 5.4M
2022-07-05 18.25 18.61 17.69 17.95 6.3M
2022-07-04 17.65 18.32 17.62 18.30 7.5M
2022-07-01 17.89 17.89 17.62 17.67 4.1M
2022-06-30 17.88 18.12 17.56 17.72 6.7M
2022-06-29 18.37 18.45 17.68 17.69 7.7M
2022-06-28 18.76 19.00 18.25 18.35 10.8M
2022-06-27 19.26 19.31 18.55 18.99 11.9M
2022-06-24 18.96 19.99 18.85 19.25 12.8M
2022-06-23 19.05 19.59 18.58 19.12 13.3M
2022-06-22 19.46 20.50 19.00 19.42 17.5M
2022-06-21 19.53 20.14 19.00 19.82 18.0M
2022-06-20 20.96 21.02 19.22 19.52 23.8M
2022-06-17 18.49 20.65 18.41 20.65 11.2M
2022-06-16 17.77 19.14 17.77 18.77 21.6M
2022-06-15 21.54 22.30 18.87 18.96 36.5M
2022-06-14 19.85 20.96 19.69 20.96 11.6M
2022-06-13 17.40 19.05 17.11 19.05 15.5M
2022-06-10 16.85 17.68 16.62 17.32 3.5M
2022-06-09 22.42 22.51 21.71 21.71 2.0M
2022-06-08 22.30 23.11 22.00 22.42 3.8M
2022-06-07 23.39 23.56 22.03 22.26 5.2M
2022-06-06 24.50 24.77 23.21 23.35 6.3M
2022-06-02 22.48 22.93 22.20 22.61 4.2M
2022-06-01 22.12 24.35 22.12 22.62 10.0M
2022-05-31 22.00 23.82 21.61 22.85 12.3M
2022-05-30 20.23 22.23 19.86 21.65 6.2M
2022-05-27 20.43 20.54 19.91 20.21 1.5M
2022-05-26 20.85 20.88 20.11 20.35 1.5M
2022-05-25 20.00 20.74 19.81 20.54 2.4M
2022-05-24 20.08 20.86 19.80 20.10 2.9M
2022-05-23 19.25 20.04 18.92 20.04 1.7M
2022-05-20 19.08 19.49 18.98 19.16 1.4M
2022-05-19 19.05 19.28 18.59 19.23 1.0M
2022-05-18 19.13 19.65 19.02 19.30 0.8M
2022-05-17 19.28 19.50 19.01 19.13 0.9M
2022-05-16 19.80 19.80 19.11 19.36 1.2M
2022-05-13 19.14 19.73 19.08 19.65 1.1M
2022-05-12 18.87 19.24 18.85 19.13 1.0M
2022-05-11 19.00 19.48 18.90 19.08 1.6M
2022-05-10 18.15 19.10 18.02 19.00 1.4M
2022-05-09 17.62 18.65 17.62 18.41 1.2M
2022-05-06 17.72 18.25 17.53 18.00 1.5M
2022-05-05 17.41 18.55 17.38 18.21 2.1M
2022-04-29 16.82 17.80 16.59 17.41 1.8M
2022-04-28 16.41 16.97 16.00 16.58 1.9M
2022-04-27 16.35 16.85 15.05 16.67 4.2M
2022-04-26 17.27 17.27 15.99 16.59 3.0M
2022-04-25 19.06 19.06 17.19 17.28 2.3M
2022-04-22 19.20 19.30 18.45 19.10 1.8M
2022-04-21 20.33 20.80 19.23 19.30 2.0M
2022-04-20 20.31 20.53 20.09 20.33 1.2M
2022-04-19 19.30 20.50 19.30 20.35 2.0M
2022-04-18 19.20 19.55 18.70 19.50 1.1M
2022-04-15 19.87 19.87 19.20 19.23 1.4M
2022-04-14 19.97 20.20 19.71 19.85 1.2M
2022-04-13 20.53 20.64 19.90 19.97 1.9M
2022-04-12 20.36 20.85 19.97 20.70 1.9M
2022-04-11 21.32 21.89 20.30 20.67 2.9M
2022-04-08 20.82 21.20 20.30 20.87 1.8M
2022-04-07 21.42 21.68 20.77 20.81 2.3M
2022-04-06 20.99 21.95 20.73 21.45 3.4M
2022-04-01 21.21 21.92 20.77 21.07 3.8M
2022-03-31 21.77 22.03 21.18 21.30 1.7M
2022-03-30 21.77 22.08 21.47 21.97 1.6M
2022-03-29 22.43 22.51 21.45 21.59 2.4M
2022-03-28 23.00 23.00 22.00 22.20 2.2M
2022-03-25 23.00 23.30 22.55 23.00 2.9M
2022-03-24 23.50 24.41 22.90 22.99 3.2M
2022-03-23 24.05 25.12 23.40 23.90 4.8M
2022-03-22 24.03 24.09 23.30 23.62 3.3M
2022-03-21 23.56 24.51 23.43 24.03 4.1M
2022-03-18 23.66 24.50 23.48 23.78 5.4M
2022-03-17 23.41 24.71 22.90 23.99 8.5M
2022-03-16 22.26 23.42 22.03 23.38 8.1M
2022-03-15 23.50 24.38 22.12 22.59 11.5M
2022-03-14 22.00 22.35 21.59 22.35 1.7M
2022-03-11 20.39 20.60 19.67 20.32 1.5M
2022-03-10 19.85 20.60 19.84 20.37 1.6M
2022-03-09 20.30 20.36 18.67 19.60 1.7M
2022-03-08 20.83 21.26 19.88 20.22 1.4M
2022-03-07 21.34 21.43 20.75 20.84 1.1M
2022-03-04 21.96 22.04 21.24 21.34 1.7M
2022-03-03 21.97 22.21 21.70 22.09 1.6M
2022-03-02 22.27 22.32 21.95 22.04 1.2M
2022-03-01 21.95 22.30 21.94 22.16 2.1M
2022-02-28 22.50 22.63 22.00 22.13 3.1M
2022-02-25 22.50 22.64 21.83 22.03 5.0M
2022-02-24 21.70 22.95 21.68 22.77 6.9M
2022-02-23 20.90 21.73 20.81 21.66 4.0M
2022-02-22 20.25 21.39 20.25 20.79 2.8M
2022-02-21 19.90 20.48 19.80 20.34 1.7M
2022-02-18 20.11 20.27 19.65 20.01 2.7M
2022-02-17 19.78 21.52 19.40 20.46 3.3M
2022-02-16 19.34 19.65 19.19 19.56 1.1M
2022-02-15 18.91 19.36 18.40 19.35 1.9M
2022-02-14 18.85 19.37 18.72 18.93 1.1M
2022-02-11 19.75 19.75 18.67 18.81 1.7M
2022-02-10 19.82 19.95 19.42 19.60 0.8M
2022-02-09 19.43 19.97 19.42 19.82 1.0M
2022-02-08 19.54 19.69 19.16 19.45 1.0M
2022-02-07 19.85 19.90 19.23 19.40 1.0M
2022-01-28 19.80 19.80 19.15 19.35 1.2M
2022-01-27 20.01 20.14 19.20 19.33 1.2M
2022-01-26 19.84 20.25 19.80 20.02 0.8M
2022-01-25 20.54 20.69 19.81 19.85 1.2M
2022-01-24 20.68 20.89 20.40 20.54 0.8M
2022-01-21 21.07 21.18 20.49 20.70 1.1M
2022-01-20 22.28 22.28 20.89 21.05 2.4M
2022-01-19 22.38 22.55 21.76 22.10 1.7M
2022-01-18 22.95 23.15 22.23 22.38 2.1M
2022-01-17 22.18 23.08 22.18 22.95 2.1M
2022-01-14 22.45 22.88 22.14 22.51 3.0M
2022-01-13 23.87 23.93 22.70 22.80 3.6M
2022-01-12 23.92 24.14 22.74 23.77 4.6M
2022-01-11 23.90 24.68 22.86 23.40 4.2M
2022-01-10 23.58 24.19 22.75 23.90 3.3M
2022-01-07 25.12 25.77 23.83 24.20 5.8M
2022-01-06 23.79 25.68 23.51 24.92 6.2M
2022-01-05 24.20 24.32 22.63 23.80 6.0M
2022-01-04 23.80 24.58 23.13 24.29 5.7M