和远气体（002971）历史行情

以下为和远气体近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	37.410	37.780	38.490	36.300	-0.150	-0.395%	930.73万	3.47亿	5.781%
2026-10-08	38.760	37.930	39.390	37.250	-0.670	-1.736%	10.59万	0.00亿	0.000%
2026-10-07	41.030	38.600	41.240	38.460	-2.220	-5.439%	1,443.78万	5.67亿	8.967%
2026-10-06	41.030	38.600	41.240	38.460	-2.220	-5.439%	1,443.78万	5.67亿	8.967%
2026-10-05	41.030	38.600	41.240	38.460	-2.220	-5.439%	1,443.78万	5.67亿	8.967%
2026-10-02	41.030	38.600	41.240	38.460	-2.220	-5.439%	1,443.78万	5.67亿	8.967%
2026-10-01	41.030	38.600	41.240	38.460	-2.220	-5.439%	1,443.78万	5.67亿	8.967%
2026-09-30	41.030	38.600	41.240	38.460	-2.220	-5.439%	14.44万	0.00亿	0.000%
2026-09-29	38.900	40.820	42.540	38.000	1.390	3.525%	20.66万	0.00亿	0.000%
2026-09-28	41.510	39.430	42.340	38.870	-3.760	-8.706%	19.90万	0.00亿	0.000%
2026-09-27	40.740	43.190	43.250	40.380	1.410	3.375%	2,802.62万	11.84亿	17.407%
2026-09-24	40.740	43.190	43.250	40.380	1.410	3.375%	28.03万	0.00亿	0.000%
2026-09-23	42.560	41.780	44.360	41.510	1.440	3.570%	31.44万	0.00亿	0.000%
2026-09-22	41.550	40.340	41.950	40.090	-1.120	-2.701%	16.09万	0.00亿	0.000%
2026-09-21	42.080	41.460	42.500	41.190	-1.220	-2.858%	24.16万	0.00亿	0.000%
2026-09-18	39.440	42.680	42.680	38.750	3.880	10.000%	25.01万	0.00亿	0.000%
2026-09-17	39.430	38.800	40.290	38.580	-1.100	-2.757%	12.17万	0.00亿	0.000%
2026-09-16	38.300	39.900	40.380	37.960	1.240	3.207%	15.79万	0.00亿	0.000%
2026-09-15	37.300	38.660	38.990	37.220	1.020	2.710%	12.86万	0.00亿	0.000%
2026-09-14	36.720	37.640	37.950	36.330	0.180	0.481%	7.89万	0.00亿	0.000%
2026-09-11	37.650	37.460	38.100	36.200	-0.870	-2.270%	14.11万	0.00亿	0.000%
2026-09-10	38.050	38.330	39.180	37.810	0.010	0.026%	10.64万	0.00亿	0.000%
2026-09-09	39.070	38.320	39.980	37.900	-1.570	-3.936%	16.73万	0.00亿	0.000%
2026-09-08	42.000	39.890	42.570	39.360	0.080	0.201%	21.38万	0.00亿	0.000%
2026-09-07	38.820	39.810	40.200	38.380	1.160	3.001%	15.47万	0.00亿	0.000%
2026-09-04	41.500	38.650	42.180	38.200	-2.650	-6.416%	22.26万	0.00亿	0.000%
2026-09-03	44.390	41.300	44.900	40.550	-2.220	-5.101%	21.68万	0.00亿	0.000%
2026-09-02	43.090	43.520	45.600	42.770	-0.190	-0.435%	23.42万	0.00亿	0.000%
2026-09-01	46.510	43.710	46.780	43.450	-2.700	-5.818%	20.11万	0.00亿	0.000%
2026-08-31	45.000	46.410	46.460	44.500	-0.670	-1.423%	27.79万	0.00亿	0.000%
2026-08-28	43.580	47.080	47.080	43.150	4.280	10.000%	18.41万	0.00亿	0.000%
2026-08-27	41.670	42.800	43.500	41.470	1.320	3.182%	15.87万	0.00亿	0.000%
2026-08-26	42.830	41.480	43.100	40.330	-1.340	-3.129%	12.69万	0.00亿	0.000%
2026-08-25	42.840	42.820	43.280	41.420	-1.020	-2.327%	14.60万	0.00亿	0.000%
2026-08-24	45.510	43.840	46.020	42.930	-2.770	-5.943%	22.03万	0.00亿	0.000%
2026-08-21	41.600	46.610	46.610	41.600	4.240	10.007%	7.10万	0.00亿	0.000%
2026-08-20	44.410	42.370	44.500	42.000	-1.130	-2.598%	13.62万	0.00亿	0.000%
2026-08-19	44.830	43.500	46.610	43.100	-3.120	-6.692%	18.92万	0.00亿	0.000%
2026-08-18	46.700	46.620	47.980	45.770	-0.160	-0.342%	23.41万	0.00亿	0.000%
2026-08-17	45.640	46.780	46.800	44.580	1.630	3.610%	26.73万	0.00亿	0.000%
2026-08-14	44.660	45.150	45.860	44.100	0.490	1.097%	22.34万	0.00亿	0.000%
2026-08-13	45.800	44.660	46.890	44.500	-0.570	-1.260%	28.87万	0.00亿	0.000%
2026-08-12	44.770	45.230	46.060	44.010	0.230	0.511%	31.65万	0.00亿	0.000%
2026-08-11	43.830	45.000	45.900	43.310	0.620	1.397%	28.72万	0.00亿	0.000%
2026-08-10	44.930	44.380	46.250	42.300	-1.000	-2.204%	38.83万	0.00亿	0.000%
2026-08-07	43.990	45.380	45.380	43.420	4.130	10.012%	14.93万	0.00亿	0.000%
2026-08-06	37.690	41.250	41.250	37.550	3.750	10.000%	22.76万	0.00亿	0.000%
2026-08-05	34.100	37.500	37.500	33.820	3.410	10.003%	9.20万	0.00亿	0.000%
2026-08-04	32.320	34.090	34.330	31.930	1.800	5.574%	11.81万	0.00亿	0.000%
2026-08-03	32.910	32.290	33.470	31.500	-0.950	-2.858%	15.91万	0.00亿	0.000%
2026-07-31	34.320	33.240	35.900	33.050	0.540	1.651%	16.80万	0.00亿	0.000%
2026-07-30	35.890	32.700	36.200	32.660	-3.550	-9.793%	15.31万	0.00亿	0.000%
2026-07-29	36.740	36.250	36.860	34.500	-0.470	-1.280%	18.57万	0.00亿	0.000%
2026-07-28	39.150	36.720	40.060	36.410	-2.900	-7.320%	18.41万	0.00亿	0.000%
2026-07-27	36.510	39.620	40.800	36.200	2.190	5.851%	23.16万	0.00亿	0.000%
2026-07-24	36.460	37.430	38.970	36.160	0.150	0.402%	18.26万	0.00亿	0.000%
2026-07-23	37.010	37.280	38.120	36.190	-0.020	-0.054%	11.98万	0.00亿	0.000%
2026-07-22	36.800	37.300	38.360	36.510	-0.410	-1.087%	19.15万	0.00亿	0.000%
2026-07-21	37.010	37.710	38.440	34.030	-0.100	-0.264%	26.29万	0.00亿	0.000%
2026-07-20	42.100	37.810	42.330	37.810	-4.200	-9.998%	15.01万	0.00亿	0.000%
2026-07-17	44.670	42.010	47.270	41.760	-2.570	-5.765%	18.44万	0.00亿	0.000%
2026-07-16	46.230	44.580	47.500	44.000	-2.710	-5.731%	11.62万	0.00亿	0.000%
2026-07-15	49.810	47.290	51.000	46.880	-1.840	-3.745%	13.52万	0.00亿	0.000%
2026-07-14	48.670	49.130	50.380	46.800	0.860	1.782%	19.37万	0.00亿	0.000%
2026-07-13	53.340	48.270	55.900	48.140	-5.220	-9.759%	23.29万	0.00亿	0.000%
2026-07-10	58.500	53.490	59.300	53.410	-5.270	-8.969%	21.37万	0.00亿	0.000%
2026-07-09	59.700	58.760	60.660	56.000	1.430	2.494%	18.60万	0.00亿	0.000%
2026-07-08	60.000	57.330	61.580	56.610	-3.610	-5.924%	18.94万	0.00亿	0.000%
2026-07-07	61.360	60.940	64.510	58.580	-3.450	-5.358%	25.93万	0.00亿	0.000%
2026-07-06	69.140	64.390	73.030	64.390	-7.150	-9.994%	24.86万	0.00亿	0.000%
2026-07-03	73.730	71.540	78.880	69.000	-3.430	-4.575%	35.80万	0.00亿	0.000%
2026-07-02	67.950	74.970	74.970	66.960	6.820	10.007%	23.68万	0.00亿	0.000%
2026-07-01	63.190	68.150	68.150	62.130	6.200	10.008%	33.17万	0.00亿	0.000%
2026-06-30	64.950	61.950	65.380	61.930	-6.870	-9.983%	29.37万	0.00亿	0.000%
2026-06-29	67.090	68.820	70.940	59.960	2.770	4.194%	32.11万	0.00亿	0.000%
2026-06-26	71.540	66.050	71.830	62.660	-3.580	-5.141%	28.07万	0.00亿	0.000%
2026-06-25	69.890	69.630	71.850	66.560	-1.620	-2.274%	25.82万	0.00亿	0.000%
2026-06-24	72.810	71.250	75.670	67.950	-1.700	-2.330%	24.81万	0.00亿	0.000%
2026-06-23	70.530	72.950	73.940	66.880	0.220	0.302%	26.78万	0.00亿	0.000%
2026-06-22	71.940	72.730	73.200	69.450	5.400	8.020%	29.33万	0.00亿	0.000%
2026-06-18	60.800	67.330	67.330	59.140	6.130	10.016%	29.42万	0.00亿	0.000%
2026-06-17	56.190	61.200	63.330	55.850	2.010	3.396%	39.48万	0.00亿	0.000%
2026-06-16	56.810	59.190	62.350	56.810	2.460	4.336%	44.31万	0.00亿	0.000%
2026-06-15	55.710	56.730	59.850	52.180	-1.250	-2.156%	44.02万	0.00亿	0.000%
2026-06-12	54.950	57.980	57.980	54.350	5.280	10.019%	57.77万	0.00亿	0.000%
2026-06-11	52.700	52.700	52.700	48.990	4.800	10.021%	23.80万	0.00亿	0.000%
2026-06-10	47.900	47.900	47.900	47.890	4.360	10.014%	7.43万	0.00亿	0.000%
2026-06-09	40.900	43.540	43.540	40.360	3.960	10.005%	33.29万	0.00亿	0.000%
2026-06-08	38.850	39.580	41.120	38.060	0.330	0.841%	26.71万	0.00亿	0.000%
2026-06-05	38.560	39.250	40.640	38.450	1.910	5.115%	27.72万	0.00亿	0.000%
2026-06-04	34.290	37.340	37.340	34.260	3.400	10.018%	15.60万	0.00亿	0.000%
2026-06-03	33.750	33.940	34.450	33.390	-0.170	-0.498%	10.12万	0.00亿	0.000%
2026-06-02	34.050	34.110	34.810	32.550	-0.420	-1.216%	12.11万	0.00亿	0.000%
2026-06-01	34.770	34.530	36.090	34.420	-0.170	-0.490%	13.73万	0.00亿	0.000%
2026-05-29	34.410	34.700	36.330	34.000	0.930	2.754%	19.26万	0.00亿	0.000%
2026-05-28	35.030	33.770	35.030	33.510	-1.270	-3.624%	12.52万	0.00亿	0.000%
2026-05-27	31.840	35.040	35.040	31.610	3.190	10.016%	12.69万	0.00亿	0.000%
2026-05-26	32.030	31.850	33.170	30.880	-0.640	-1.970%	10.95万	0.00亿	0.000%
2026-05-25	33.890	32.490	33.950	32.270	-1.400	-4.131%	13.45万	0.00亿	0.000%
2026-05-22	34.540	33.890	34.980	33.650	-0.760	-2.193%	12.83万	0.00亿	0.000%
2026-05-21	37.700	34.650	37.990	34.430	-3.100	-8.212%	18.37万	0.00亿	0.000%
2026-05-20	39.160	37.750	39.650	37.250	-0.720	-1.872%	21.29万	0.00亿	0.000%
2026-05-19	37.880	38.470	40.490	37.880	-2.110	-5.200%	27.34万	0.00亿	0.000%
2026-05-18	40.950	40.580	45.280	38.830	-0.580	-1.409%	35.69万	0.00亿	0.000%
2026-05-15	36.740	41.160	41.160	34.750	3.750	10.024%	31.96万	0.00亿	0.000%
2026-05-14	34.950	37.410	37.410	34.460	3.410	10.029%	16.42万	0.00亿	0.000%
2026-05-13	33.170	34.000	34.840	32.750	0.930	2.812%	12.44万	0.00亿	0.000%
2026-05-12	34.560	33.070	35.350	32.880	-1.150	-3.361%	14.32万	0.00亿	0.000%
2026-05-11	31.110	34.220	34.220	31.110	3.120	10.032%	14.02万	0.00亿	0.000%
2026-05-08	31.150	31.100	31.530	30.730	-0.210	-0.671%	4.67万	0.00亿	0.000%
2026-05-07	31.670	31.310	31.830	30.820	-0.640	-2.003%	8.79万	0.00亿	0.000%
2026-05-06	31.620	31.950	32.140	31.350	0.260	0.820%	7.89万	0.00亿	0.000%
2026-04-30	32.270	31.690	33.140	31.300	-0.640	-1.980%	8.40万	0.00亿	0.000%
2026-04-29	32.500	32.330	32.850	31.790	-1.430	-4.236%	10.84万	0.00亿	0.000%
2026-04-28	33.220	33.760	34.010	32.050	0.760	2.303%	13.37万	0.00亿	0.000%
2026-04-27	33.200	33.000	34.950	32.950	-0.250	-0.752%	13.91万	0.00亿	0.000%
2026-04-24	33.070	33.250	35.000	32.070	-0.580	-1.714%	20.27万	0.00亿	0.000%
2026-04-23	30.760	33.830	33.830	30.580	3.080	10.016%	15.59万	0.00亿	0.000%
2026-04-22	30.940	30.750	31.390	30.200	-0.260	-0.838%	4.95万	0.00亿	0.000%
2026-04-21	30.000	31.010	31.630	29.650	1.010	3.367%	7.58万	0.00亿	0.000%
2026-04-20	29.940	30.000	30.250	29.360	0.250	0.840%	3.44万	0.00亿	0.000%
2026-04-17	29.930	29.750	29.970	29.450	-0.230	-0.767%	2.18万	0.00亿	0.000%
2026-04-16	29.500	29.980	30.280	29.180	0.430	1.455%	2.64万	0.00亿	0.000%
2026-04-15	30.950	29.550	31.060	29.350	-0.790	-2.604%	4.04万	0.00亿	0.000%
2026-04-14	30.060	30.340	30.700	29.820	0.140	0.464%	4.10万	0.00亿	0.000%
2026-04-13	31.090	30.200	31.120	29.910	0.000	0.000%	3.97万	0.00亿	0.000%
2026-04-10	30.610	30.980	31.650	30.510	0.000	0.000%	4.78万	0.00亿	0.000%
2026-04-09	30.470	30.560	31.500	30.150	0.000	0.000%	5.83万	0.00亿	0.000%
2026-04-08	29.160	30.560	30.690	28.860	0.000	0.000%	6.59万	0.00亿	0.000%
2026-04-07	29.430	30.200	30.300	28.870	0.000	0.000%	5.67万	0.00亿	0.000%
2026-04-03	28.890	29.260	29.840	28.460	0.000	0.000%	4.72万	0.00亿	0.000%
2026-04-02	28.460	28.350	28.920	28.190	0.000	0.000%	1.57万	0.00亿	0.000%
2026-04-01	28.450	28.610	28.740	28.330	0.000	0.000%	2.47万	0.00亿	0.000%