和远气体(002971)股票行情
和远气体(002971)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 28.92 | 28.76 | -0.15 | -0.52% | 28.58 | 29.39 | 20072 | 5796.60 | 1.25% |
| 2026-03-25 | 28.14 | 28.91 | 0.71 | 2.52% | 28.02 | 29.27 | 36356 | 10488.47 | 2.26% |
| 2026-03-24 | 27.99 | 28.20 | 0.40 | 1.44% | 27.31 | 28.30 | 55292 | 15374.92 | 3.43% |
| 2026-03-23 | 27.98 | 27.80 | -0.81 | -2.83% | 27.20 | 29.70 | 57579 | 16328.22 | 3.58% |
| 2026-03-20 | 29.40 | 28.61 | -0.89 | -3.02% | 28.50 | 29.80 | 40186 | 11742.23 | 2.50% |
| 2026-03-19 | 29.80 | 29.50 | -0.52 | -1.73% | 29.38 | 30.37 | 42386 | 12658.24 | 2.63% |
| 2026-03-18 | 29.80 | 30.02 | 0.08 | 0.27% | 29.30 | 30.06 | 31383 | 9317.10 | 1.95% |
| 2026-03-17 | 30.90 | 29.94 | -0.96 | -3.11% | 29.68 | 30.92 | 46852 | 14191.70 | 2.91% |
| 2026-03-16 | 31.09 | 30.90 | -0.58 | -1.84% | 30.05 | 31.83 | 52548 | 16125.19 | 3.26% |
| 2026-03-13 | 32.25 | 31.48 | -0.23 | -0.73% | 30.92 | 32.33 | 69836 | 22011.00 | 4.34% |
| 2026-03-12 | 31.37 | 31.71 | 0.32 | 1.02% | 30.85 | 32.25 | 54584 | 17255.73 | 3.39% |
| 2026-03-11 | 31.98 | 31.39 | -0.51 | -1.60% | 31.23 | 32.38 | 39731 | 12585.93 | 2.47% |
| 2026-03-10 | 32.30 | 31.90 | -0.50 | -1.54% | 31.60 | 32.64 | 31096 | 9970.58 | 1.93% |
| 2026-03-09 | 32.80 | 32.40 | -0.77 | -2.32% | 31.02 | 32.94 | 55053 | 17549.10 | 3.42% |
| 2026-03-06 | 32.52 | 33.17 | 0.44 | 1.34% | 32.20 | 33.48 | 33025 | 10886.50 | 2.05% |
| 2026-03-05 | 32.91 | 32.73 | 0.23 | 0.71% | 32.58 | 33.42 | 36177 | 11954.02 | 2.25% |
| 2026-03-04 | 33.57 | 32.50 | -1.40 | -4.13% | 32.40 | 34.38 | 69852 | 23264.80 | 4.34% |
| 2026-03-03 | 34.08 | 33.90 | 0.15 | 0.44% | 32.95 | 34.68 | 87557 | 29757.96 | 5.44% |
| 2026-03-02 | 33.50 | 33.75 | -0.35 | -1.03% | 33.22 | 34.43 | 60394 | 20418.60 | 3.75% |
| 2026-02-27 | 33.45 | 34.10 | 0.39 | 1.16% | 33.13 | 34.40 | 57219 | 19299.92 | 3.55% |
| 2026-02-26 | 34.28 | 33.71 | -0.04 | -0.12% | 33.41 | 34.50 | 64021 | 21710.50 | 3.98% |
| 2026-02-25 | 33.00 | 33.75 | 0.82 | 2.49% | 32.62 | 34.14 | 64646 | 21654.80 | 4.02% |
| 2026-02-24 | 32.00 | 32.93 | 0.94 | 2.94% | 32.00 | 33.58 | 45879 | 15118.99 | 2.85% |
| 2026-02-13 | 31.42 | 31.99 | 0.54 | 1.72% | 31.28 | 32.47 | 42749 | 13725.29 | 2.66% |
| 2026-02-12 | 30.89 | 31.45 | 0.38 | 1.22% | 30.60 | 31.74 | 29719 | 9325.26 | 1.85% |
| 2026-02-11 | 31.51 | 31.07 | -0.60 | -1.89% | 31.02 | 31.76 | 23811 | 7452.94 | 1.48% |
| 2026-02-10 | 32.01 | 31.67 | -0.34 | -1.06% | 31.41 | 32.13 | 28059 | 8910.64 | 1.74% |
| 2026-02-09 | 31.35 | 32.01 | 0.81 | 2.60% | 31.20 | 32.32 | 36221 | 11533.47 | 2.25% |
| 2026-02-06 | 31.09 | 31.20 | -0.20 | -0.64% | 31.06 | 31.57 | 23029 | 7207.68 | 1.43% |
| 2026-02-05 | 31.18 | 31.40 | 0.21 | 0.67% | 30.99 | 31.80 | 38633 | 12142.98 | 2.40% |
| 2026-02-04 | 30.65 | 31.19 | 0.47 | 1.53% | 30.45 | 31.55 | 32292 | 10060.21 | 2.01% |
| 2026-02-03 | 30.24 | 30.72 | 0.75 | 2.50% | 29.90 | 30.80 | 29212 | 8873.15 | 1.81% |
| 2026-02-02 | 31.03 | 29.97 | -1.26 | -4.03% | 29.90 | 31.05 | 54618 | 16536.69 | 3.39% |
| 2026-01-30 | 30.80 | 31.23 | 0.33 | 1.07% | 30.30 | 31.50 | 40798 | 12646.40 | 2.53% |
| 2026-01-29 | 31.04 | 30.90 | -0.14 | -0.45% | 30.83 | 32.30 | 65865 | 20713.83 | 4.09% |
| 2026-01-28 | 31.83 | 31.04 | -0.81 | -2.54% | 30.89 | 31.90 | 39664 | 12373.99 | 2.46% |
| 2026-01-27 | 32.56 | 31.85 | -0.74 | -2.27% | 30.77 | 32.56 | 68638 | 21643.60 | 4.26% |
| 2026-01-26 | 33.14 | 32.59 | -0.26 | -0.79% | 32.18 | 33.45 | 60911 | 19938.05 | 3.78% |
| 2026-01-23 | 32.06 | 32.85 | 0.90 | 2.82% | 31.71 | 33.39 | 79742 | 25933.38 | 4.95% |
| 2026-01-22 | 32.95 | 31.95 | -0.75 | -2.29% | 31.67 | 32.95 | 75468 | 24249.00 | 4.69% |
| 2026-01-21 | 30.31 | 32.70 | 2.17 | 7.11% | 30.01 | 33.26 | 146272 | 46902.76 | 9.08% |
| 2026-01-20 | 30.61 | 30.53 | -0.34 | -1.10% | 30.41 | 31.10 | 32541 | 9973.78 | 2.02% |
| 2026-01-19 | 30.49 | 30.87 | 0.37 | 1.21% | 30.40 | 31.20 | 49079 | 15106.30 | 3.05% |
| 2026-01-16 | 30.38 | 30.50 | 0.14 | 0.46% | 30.00 | 30.60 | 35630 | 10783.39 | 2.21% |
| 2026-01-15 | 29.83 | 30.36 | 0.22 | 0.73% | 29.70 | 30.64 | 45721 | 13787.47 | 2.84% |
| 2026-01-14 | 30.78 | 30.14 | -0.65 | -2.11% | 30.01 | 30.94 | 66588 | 20272.69 | 4.14% |
| 2026-01-13 | 31.70 | 30.79 | -1.22 | -3.81% | 30.68 | 31.81 | 82556 | 25668.94 | 5.13% |
| 2026-01-12 | 31.50 | 32.01 | -0.22 | -0.68% | 31.39 | 32.64 | 128692 | 40974.86 | 7.99% |
| 2026-01-09 | 32.00 | 32.23 | -1.40 | -4.16% | 31.09 | 32.44 | 218616 | 69466.85 | 13.58% |
| 2026-01-08 | 33.63 | 33.63 | 3.06 | 10.01% | 32.20 | 33.63 | 182700 | 61155.39 | 11.35% |
| 2026-01-07 | 29.98 | 30.57 | 0.62 | 2.07% | 29.88 | 31.76 | 85785 | 26326.42 | 5.33% |
| 2026-01-06 | 29.99 | 29.95 | 0.03 | 0.10% | 29.70 | 30.43 | 51424 | 15470.72 | 3.19% |
| 2026-01-05 | 30.08 | 29.92 | 0.04 | 0.13% | 29.75 | 30.58 | 39665 | 11942.54 | 2.46% |
| 2025-12-31 | 29.97 | 29.88 | -0.06 | -0.20% | 29.60 | 30.30 | 33681 | 10073.51 | 2.09% |
| 2025-12-30 | 30.00 | 29.94 | 0.02 | 0.07% | 29.66 | 30.68 | 43249 | 13046.24 | 2.69% |
| 2025-12-29 | 29.94 | 29.92 | -0.03 | -0.10% | 29.55 | 30.40 | 43151 | 12946.04 | 2.68% |
| 2025-12-26 | 31.03 | 29.95 | -1.11 | -3.57% | 29.70 | 31.14 | 56627 | 17119.49 | 3.52% |
| 2025-12-25 | 30.53 | 31.06 | 0.68 | 2.24% | 29.73 | 31.30 | 61128 | 18733.30 | 3.80% |
| 2025-12-24 | 30.58 | 30.38 | -0.15 | -0.49% | 30.32 | 31.11 | 39175 | 11998.65 | 2.43% |
| 2025-12-23 | 30.05 | 30.53 | 0.48 | 1.60% | 29.81 | 31.78 | 74354 | 23004.06 | 4.62% |
| 2025-12-22 | 29.89 | 30.05 | 0.00 | 0.00% | 29.24 | 30.60 | 54578 | 16399.87 | 3.39% |
| 2025-12-19 | 29.68 | 30.05 | 0.38 | 1.28% | 29.40 | 30.14 | 51669 | 15352.09 | 3.21% |
| 2025-12-18 | 30.02 | 29.67 | -0.43 | -1.43% | 29.51 | 30.91 | 52288 | 15715.51 | 3.25% |
| 2025-12-17 | 30.50 | 30.10 | -0.60 | -1.95% | 28.86 | 30.70 | 83038 | 24733.93 | 5.16% |
| 2025-12-16 | 32.33 | 30.70 | -1.87 | -5.74% | 30.10 | 32.36 | 73814 | 22934.46 | 4.58% |
| 2025-12-15 | 32.79 | 32.57 | -0.38 | -1.15% | 32.22 | 33.60 | 42324 | 13826.64 | 2.63% |
| 2025-12-12 | 31.39 | 32.95 | 1.29 | 4.07% | 31.11 | 33.95 | 89554 | 29582.35 | 5.56% |
| 2025-12-11 | 32.72 | 31.66 | -0.54 | -1.68% | 31.20 | 32.72 | 33357 | 10575.57 | 2.07% |
| 2025-12-10 | 31.40 | 32.20 | 0.40 | 1.26% | 30.70 | 32.76 | 45627 | 14430.33 | 2.83% |
| 2025-12-09 | 31.60 | 31.80 | -0.16 | -0.50% | 31.03 | 31.95 | 43094 | 13567.52 | 2.68% |
| 2025-12-08 | 31.26 | 31.96 | 0.75 | 2.40% | 31.08 | 32.07 | 33922 | 10738.16 | 2.11% |
| 2025-12-05 | 31.60 | 31.21 | -0.45 | -1.42% | 30.60 | 31.60 | 47119 | 14653.41 | 2.93% |
| 2025-12-04 | 31.79 | 31.66 | -0.39 | -1.22% | 31.20 | 31.97 | 24365 | 7667.93 | 1.51% |
| 2025-12-03 | 33.22 | 32.05 | -1.17 | -3.52% | 31.50 | 33.38 | 50374 | 16194.64 | 3.13% |
| 2025-12-02 | 33.14 | 33.22 | 0.01 | 0.03% | 33.00 | 33.74 | 23508 | 7831.40 | 1.46% |
| 2025-12-01 | 32.96 | 33.21 | 0.00 | 0.00% | 32.88 | 34.14 | 54361 | 18174.98 | 3.38% |
| 2025-11-28 | 33.12 | 33.21 | -0.24 | -0.72% | 32.50 | 33.67 | 47633 | 15767.50 | 2.96% |
| 2025-11-27 | 32.96 | 33.45 | 0.03 | 0.09% | 32.55 | 33.47 | 20540 | 6802.13 | 1.28% |
| 2025-11-26 | 32.86 | 33.42 | 0.56 | 1.70% | 32.47 | 34.20 | 29389 | 9782.62 | 1.83% |
| 2025-11-25 | 32.65 | 32.86 | 0.50 | 1.55% | 32.45 | 33.60 | 33776 | 11177.50 | 2.10% |
深证大盘股票行情在线 K线走势图
和远气体(002971)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
