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
2023-12-29 20.20 21.54 20.00 21.32 5.1M
2023-12-28 19.72 20.31 19.54 20.15 3.0M
2023-12-27 19.33 20.06 19.33 19.82 2.2M
2023-12-26 19.62 19.91 19.33 19.46 1.9M
2023-12-25 19.90 19.92 19.37 19.70 2.3M
2023-12-22 20.42 20.42 19.83 19.90 3.0M
2023-12-21 19.83 20.21 19.61 20.11 3.0M
2023-12-20 20.14 20.33 19.92 19.92 1.7M
2023-12-19 20.16 20.36 19.91 20.12 2.1M
2023-12-18 20.29 20.69 19.99 20.15 2.8M
2023-12-15 20.38 20.80 20.30 20.43 2.8M
2023-12-14 20.50 20.85 20.25 20.29 1.9M
2023-12-13 20.27 20.77 20.09 20.40 2.3M
2023-12-12 20.32 20.44 20.17 20.27 1.7M
2023-12-11 20.31 20.40 19.98 20.32 2.8M
2023-12-08 20.54 20.79 20.02 20.13 3.1M
2023-12-07 20.83 21.15 20.50 20.58 3.0M
2023-12-06 20.75 20.98 20.47 20.80 2.4M
2023-12-05 21.21 21.28 20.67 20.72 3.5M
2023-12-04 21.92 21.92 21.09 21.20 4.3M
2023-12-01 21.15 21.72 20.89 21.64 4.1M
2023-11-30 21.50 21.55 20.84 21.15 3.6M
2023-11-29 21.75 22.16 21.39 21.41 4.2M
2023-11-28 20.99 21.77 20.90 21.75 6.4M
2023-11-27 21.14 21.45 20.60 21.03 4.8M
2023-11-24 21.18 21.66 20.78 20.99 7.4M
2023-11-23 21.54 21.66 20.95 21.25 10.7M
2023-11-22 22.98 24.22 21.39 21.48 17.9M
2023-11-21 22.65 23.83 22.16 23.21 16.5M
2023-11-20 21.70 23.02 21.70 23.02 11.7M
2023-11-17 19.42 21.29 19.15 20.93 9.9M
2023-11-16 19.35 20.20 19.09 19.42 5.5M
2023-11-15 18.85 19.30 18.72 19.09 3.2M
2023-11-14 18.89 19.07 18.75 18.79 1.7M
2023-11-13 18.55 18.96 18.54 18.93 1.8M
2023-11-10 18.47 18.72 18.46 18.53 1.5M
2023-11-09 18.82 19.07 18.52 18.55 2.2M
2023-11-08 18.92 18.99 18.57 18.89 2.3M
2023-11-07 18.62 18.92 18.55 18.76 2.0M
2023-11-06 18.31 18.72 18.31 18.62 2.7M
2023-11-03 18.15 18.51 18.15 18.29 2.3M
2023-11-02 18.97 18.97 18.21 18.23 3.4M
2023-11-01 19.23 19.23 18.86 18.86 3.0M
2023-10-31 19.53 19.98 19.12 19.18 3.2M
2023-10-30 19.32 19.44 19.00 19.16 3.9M
2023-10-27 18.46 19.72 18.46 19.55 6.2M
2023-10-26 18.70 19.28 18.45 18.82 8.9M
2023-10-25 19.77 19.86 18.23 18.52 13.2M
2023-10-24 16.39 18.05 16.39 18.05 4.0M
2023-10-23 16.73 16.85 16.24 16.42 1.3M
2023-10-20 17.23 17.23 16.76 16.85 1.1M
2023-10-19 16.85 17.25 16.79 16.93 1.2M
2023-10-18 17.45 17.45 16.90 16.98 1.2M
2023-10-17 17.16 17.28 17.05 17.25 0.8M
2023-10-16 17.51 17.51 17.06 17.17 1.1M
2023-10-13 17.39 17.48 17.18 17.38 1.1M
2023-10-12 17.58 17.59 17.23 17.49 1.1M
2023-10-11 17.39 17.72 17.31 17.45 1.4M
2023-10-10 17.69 17.69 17.35 17.35 1.1M
2023-10-09 17.69 17.79 17.53 17.57 1.3M
2023-09-28 17.66 17.85 17.54 17.72 1.5M
2023-09-27 17.57 17.92 17.36 17.58 1.9M
2023-09-26 17.50 17.69 17.42 17.57 1.2M
2023-09-25 17.75 17.85 17.51 17.59 1.1M
2023-09-22 17.46 17.86 17.40 17.77 1.5M
2023-09-21 17.51 17.81 17.45 17.49 1.1M
2023-09-20 17.56 17.89 17.32 17.55 1.9M
2023-09-19 18.08 18.08 17.57 17.60 1.7M
2023-09-18 17.70 18.27 17.50 18.10 2.1M
2023-09-15 17.76 18.14 17.45 17.75 2.4M
2023-09-14 18.09 18.16 17.47 17.63 1.8M
2023-09-13 18.35 18.47 17.55 17.84 3.0M
2023-09-12 18.69 18.85 18.35 18.41 2.2M
2023-09-11 18.85 19.05 18.66 18.79 2.5M
2023-09-08 18.86 19.06 18.60 18.85 1.5M
2023-09-07 19.02 19.14 18.58 18.75 2.8M
2023-09-06 18.11 19.19 17.98 19.00 3.7M
2023-09-05 17.85 18.29 17.76 18.22 2.6M
2023-09-04 17.50 17.84 17.32 17.73 2.0M
2023-09-01 17.35 17.56 17.25 17.42 1.4M
2023-08-31 17.43 17.55 17.23 17.38 1.2M
2023-08-30 17.12 17.57 17.12 17.39 2.2M
2023-08-29 16.25 17.31 16.09 17.27 3.8M
2023-08-28 17.85 17.92 16.22 16.39 6.2M
2023-08-25 17.57 17.78 16.99 17.35 3.9M
2023-08-24 17.98 18.17 17.81 18.02 1.4M
2023-08-23 18.01 18.32 17.71 18.01 1.9M
2023-08-22 18.55 18.65 17.72 18.01 4.1M
2023-08-21 18.59 19.05 18.42 18.44 1.6M
2023-08-18 19.09 19.51 18.67 18.67 1.3M
2023-08-17 18.69 18.99 18.53 18.90 1.5M
2023-08-16 19.08 19.19 18.55 18.69 1.2M
2023-08-15 19.31 19.46 18.93 19.03 1.7M
2023-08-14 19.04 19.29 18.41 19.29 2.6M
2023-08-11 19.43 19.43 19.16 19.22 1.1M
2023-08-10 19.31 19.45 19.22 19.35 1.0M
2023-08-09 19.47 19.47 19.15 19.29 1.1M
2023-08-08 19.41 19.55 19.31 19.49 1.0M
2023-08-07 19.55 19.72 19.40 19.48 1.4M
2023-08-04 19.49 19.72 19.43 19.63 1.3M
2023-08-03 19.35 19.64 19.22 19.52 2.2M
2023-08-02 19.54 19.58 19.16 19.45 1.2M
2023-08-01 19.66 19.69 19.31 19.39 2.3M
2023-07-31 19.67 19.97 19.57 19.73 2.0M
2023-07-28 19.71 19.89 19.32 19.62 1.8M
2023-07-27 20.05 20.19 19.77 19.79 1.5M
2023-07-26 20.27 20.27 19.92 20.05 1.4M
2023-07-25 20.08 20.29 19.85 20.22 1.9M
2023-07-24 19.78 20.52 19.77 19.85 2.2M
2023-07-21 19.89 20.15 19.66 19.78 1.7M
2023-07-20 20.06 20.29 19.89 19.94 1.6M
2023-07-19 20.19 20.29 19.89 20.11 2.1M
2023-07-18 20.33 20.77 20.09 20.17 2.7M
2023-07-17 20.25 20.56 20.19 20.37 1.9M
2023-07-14 20.52 20.61 20.25 20.45 2.0M
2023-07-13 20.29 20.67 20.15 20.59 3.8M
2023-07-12 20.92 20.99 20.19 20.24 5.3M
2023-07-11 19.95 21.52 19.83 21.22 8.0M
2023-07-10 19.84 20.08 19.58 19.94 2.4M
2023-07-07 20.19 20.21 19.75 19.83 2.4M
2023-07-06 20.12 20.25 19.86 20.01 3.0M
2023-07-05 19.62 21.10 19.62 20.25 7.7M
2023-07-04 19.69 19.74 19.50 19.69 1.6M
2023-07-03 19.74 20.05 19.59 19.64 1.9M
2023-06-30 19.48 19.85 19.26 19.73 2.1M
2023-06-29 19.28 19.43 19.16 19.33 1.5M
2023-06-28 19.29 19.38 18.85 19.23 1.6M
2023-06-27 18.79 19.35 18.73 19.33 2.3M
2023-06-26 18.87 19.09 18.46 18.63 2.2M
2023-06-21 19.23 19.29 18.46 18.87 2.8M
2023-06-20 19.31 19.54 19.08 19.32 1.9M
2023-06-19 19.50 19.92 19.15 19.29 2.7M
2023-06-16 19.35 19.54 19.09 19.41 2.4M
2023-06-15 19.29 19.31 18.96 19.30 2.3M
2023-06-14 19.62 19.65 18.93 19.14 3.6M
2023-06-13 19.65 20.32 19.55 19.62 2.8M
2023-06-12 19.12 19.95 18.95 19.74 3.2M
2023-06-09 19.24 19.39 18.76 19.12 3.9M
2023-06-08 19.65 19.79 19.27 19.37 2.1M
2023-06-07 19.42 19.68 19.09 19.52 2.0M
2023-06-06 20.03 20.12 19.39 19.52 3.0M
2023-06-05 20.05 20.50 19.96 20.15 2.8M
2023-06-02 20.01 20.54 19.93 20.05 2.8M
2023-06-01 20.16 20.18 19.67 19.85 3.7M
2023-05-31 20.32 20.81 19.92 20.02 4.1M
2023-05-30 20.48 21.29 20.14 20.43 5.2M
2023-05-29 20.32 21.32 20.19 20.56 6.9M
2023-05-26 19.53 20.85 19.42 20.32 7.3M
2023-05-25 19.92 20.14 19.13 19.45 4.6M
2023-05-24 19.57 20.09 19.42 19.88 2.7M
2023-05-23 19.68 19.97 19.62 19.72 2.1M
2023-05-22 19.64 20.29 19.41 19.76 3.2M
2023-05-19 19.93 20.15 19.77 19.79 3.4M
2023-05-18 20.29 20.29 19.81 20.02 5.8M
2023-05-17 19.28 20.55 19.28 20.55 7.8M
2023-05-16 19.76 20.37 19.34 19.40 4.7M
2023-05-15 19.25 20.31 19.25 19.82 4.7M
2023-05-12 19.85 20.06 19.29 19.45 4.3M
2023-05-11 19.63 20.12 19.63 19.89 5.3M
2023-05-10 18.58 20.42 18.46 19.90 8.2M
2023-05-09 20.03 20.15 18.49 18.56 6.0M
2023-05-08 19.42 20.33 19.23 20.04 7.5M
2023-05-05 19.31 19.37 18.80 18.89 2.7M
2023-05-04 19.55 19.79 19.08 19.40 3.5M
2023-04-28 18.98 19.89 18.78 19.79 6.7M
2023-04-27 18.69 19.49 18.35 18.95 5.3M
2023-04-26 17.54 18.50 17.32 18.39 3.3M
2023-04-25 17.82 17.84 17.15 17.54 2.0M
2023-04-24 17.41 17.89 17.39 17.82 2.1M
2023-04-21 17.99 18.12 17.23 17.42 3.3M
2023-04-20 17.96 18.25 17.78 18.14 1.8M
2023-04-19 18.24 18.63 17.92 18.09 2.7M
2023-04-18 18.18 18.58 18.05 18.38 2.5M
2023-04-17 18.82 19.02 18.12 18.28 4.0M
2023-04-14 18.08 19.25 17.85 18.86 5.7M
2023-04-13 18.55 18.69 17.91 18.01 3.7M
2023-04-12 18.47 18.75 18.37 18.51 2.4M
2023-04-11 18.49 18.83 18.23 18.58 2.4M
2023-04-10 18.74 19.00 18.39 18.49 3.6M
2023-04-07 20.22 20.37 18.75 18.89 7.1M
2023-04-06 17.92 19.69 17.69 19.54 8.2M
2023-04-04 18.37 18.45 17.77 17.93 3.5M
2023-04-03 18.08 18.54 17.82 18.46 5.2M
2023-03-31 16.85 18.24 16.75 18.08 6.5M
2023-03-30 17.21 17.30 16.62 16.82 3.2M
2023-03-29 16.80 17.33 16.56 17.25 5.2M
2023-03-28 17.41 17.64 16.72 16.79 4.5M
2023-03-27 17.42 17.54 17.06 17.42 2.5M
2023-03-24 17.06 17.66 16.79 17.52 7.0M
2023-03-23 17.31 17.40 16.85 16.95 2.8M
2023-03-22 16.92 17.35 16.83 17.24 2.4M
2023-03-21 16.79 17.02 16.69 16.92 1.7M
2023-03-20 17.07 17.07 16.52 16.79 2.1M
2023-03-17 16.93 17.25 16.81 16.90 1.7M
2023-03-16 17.25 17.37 16.81 16.92 2.7M
2023-03-15 17.55 17.80 17.28 17.30 3.8M
2023-03-14 17.52 17.64 17.09 17.42 3.4M
2023-03-13 17.82 18.00 17.39 17.54 3.6M
2023-03-10 18.34 18.34 17.63 17.95 4.3M
2023-03-09 18.31 19.08 18.19 18.34 5.6M
2023-03-08 17.91 18.05 17.69 18.00 1.8M
2023-03-07 18.56 18.58 17.78 17.80 4.0M
2023-03-06 18.26 19.19 17.93 18.68 7.2M
2023-03-03 17.89 18.46 17.62 18.26 4.5M
2023-03-02 18.31 18.31 17.89 17.94 2.9M
2023-03-01 18.45 18.45 17.96 18.15 2.1M
2023-02-28 18.24 18.48 18.14 18.31 2.4M
2023-02-27 18.29 18.50 17.95 18.24 2.9M
2023-02-24 19.03 20.89 17.70 18.52 9.2M
2023-02-23 19.28 19.45 18.98 18.99 3.5M
2023-02-22 19.31 19.56 19.20 19.26 2.5M
2023-02-21 19.74 19.89 19.39 19.45 3.9M
2023-02-20 19.60 19.79 19.24 19.74 5.3M
2023-02-17 19.88 20.25 19.32 19.40 7.0M
2023-02-16 19.94 20.81 19.38 19.57 14.3M
2023-02-15 17.92 19.92 17.86 19.92 20.5M
2023-02-14 17.10 18.17 16.70 18.11 11.7M
2023-02-13 16.37 16.82 16.28 16.55 2.3M
2023-02-10 16.54 16.63 16.23 16.28 1.4M
2023-02-09 16.42 16.65 16.33 16.59 0.9M
2023-02-08 16.48 16.58 16.37 16.42 1.0M
2023-02-07 16.65 16.72 16.38 16.49 1.2M
2023-02-06 16.52 16.62 16.42 16.49 1.4M
2023-02-03 17.09 17.09 16.28 16.51 1.9M
2023-02-02 16.38 17.18 16.20 16.90 5.1M
2023-02-01 16.23 16.50 16.18 16.28 2.0M
2023-01-31 16.29 16.34 16.15 16.23 1.3M
2023-01-30 16.77 16.99 16.11 16.19 3.0M
2023-01-20 16.83 16.97 16.57 16.64 2.8M
2023-01-19 16.31 16.82 16.25 16.72 2.8M
2023-01-18 16.31 16.49 16.14 16.30 1.9M
2023-01-17 16.01 16.77 16.01 16.31 4.9M
2023-01-16 14.92 16.24 14.85 16.01 7.0M
2023-01-13 14.49 15.39 14.44 14.97 4.6M
2023-01-12 14.44 14.48 14.34 14.41 0.7M
2023-01-11 14.49 14.57 14.34 14.38 1.2M
2023-01-10 14.45 14.56 14.39 14.49 1.0M
2023-01-09 14.50 14.62 14.40 14.49 1.2M
2023-01-06 14.52 14.66 14.46 14.52 1.1M
2023-01-05 14.35 14.61 14.23 14.54 1.8M
2023-01-04 14.62 14.63 14.19 14.39 1.7M
2023-01-03 13.77 14.26 13.77 14.17 1.2M