和远气体(002971)股票信息
| 股票代码 | 002971 |
| 股票名称 | 和远气体 |
| 最新价/元 | 17.70 |
| 涨跌额/元 | 1.51 |
| 涨跌幅/% | 9.33 |
| 买入/元 | 17.69 |
| 卖出/元 | 17.70 |
| 昨收/元 | 16.19 |
| 今开/元 | 17.00 |
| 最高/元 | 17.70 |
| 最低/元 | 16.36 |
| 成交量/手 | 96423.55 |
| 成交额/万 | 16634.53 |
| 股净值/元 | 34.04 |
| 市净率 | 2.79 |
| 总市值/万 | 368160.00 |
| 流通值/万 | 287130.71 |
| 换手率/% | 5.94 |
| 入市日期 | 2020-01-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
和远气体(002971)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 17.00 | 17.70 | 1.51 | 9.33 | 96423.55 | 16634.53 | 5.94 |
| 2024-09-27 | 15.73 | 16.19 | 0.68 | 4.38 | 40477.90 | 6483.37 | 2.50 |
| 2024-09-26 | 15.15 | 15.51 | 0.38 | 2.51 | 25099.20 | 3818.11 | 1.55 |
| 2024-09-25 | 15.41 | 15.13 | 0.03 | 0.20 | 18178.62 | 2783.96 | 1.12 |
| 2024-09-24 | 14.59 | 15.10 | 0.61 | 4.21 | 24074.50 | 3587.55 | 1.48 |
| 2024-09-23 | 14.40 | 14.49 | 0.19 | 1.33 | 12661.20 | 1828.03 | 0.78 |
| 2024-09-20 | 14.74 | 14.30 | -0.45 | -3.05 | 10530.90 | 1517.94 | 0.65 |
| 2024-09-19 | 14.59 | 14.75 | 0.18 | 1.24 | 12026.70 | 1768.18 | 0.74 |
| 2024-09-18 | 14.50 | 14.57 | 0.09 | 0.62 | 8124.22 | 1176.65 | 0.50 |
| 2024-09-13 | 14.95 | 14.48 | -0.33 | -2.23 | 10954.80 | 1595.32 | 0.68 |
| 2024-09-12 | 14.98 | 14.81 | -0.09 | -0.60 | 6900.40 | 1030.39 | 0.43 |
| 2024-09-11 | 14.92 | 14.90 | -0.02 | -0.13 | 5436.20 | 811.57 | 0.34 |
| 2024-09-10 | 14.90 | 14.92 | -0.04 | -0.27 | 9824.00 | 1460.97 | 0.61 |
| 2024-09-09 | 14.95 | 14.96 | 0.00 | 0.00 | 8697.90 | 1307.13 | 0.54 |
| 2024-09-06 | 15.46 | 14.96 | -0.50 | -3.23 | 11274.10 | 1700.01 | 0.69 |
| 2024-09-05 | 15.46 | 15.46 | 0.00 | 0.00 | 6038.10 | 931.51 | 0.37 |
| 2024-09-04 | 15.55 | 15.46 | -0.08 | -0.52 | 6358.00 | 985.90 | 0.39 |
| 2024-09-03 | 15.59 | 15.54 | 0.15 | 0.98 | 10788.40 | 1675.12 | 0.67 |
| 2024-09-02 | 16.02 | 15.39 | -0.67 | -4.17 | 14270.20 | 2227.83 | 0.88 |
| 2024-08-30 | 15.62 | 16.06 | 0.44 | 2.82 | 21452.20 | 3431.66 | 1.32 |
| 2024-08-29 | 15.29 | 15.62 | 0.32 | 2.09 | 8670.70 | 1345.32 | 0.53 |
| 2024-08-28 | 15.08 | 15.30 | 0.30 | 2.00 | 10112.60 | 1542.03 | 0.62 |
| 2024-08-27 | 15.19 | 15.00 | -0.22 | -1.45 | 8068.70 | 1213.74 | 0.50 |
| 2024-08-26 | 14.80 | 15.22 | 0.35 | 2.35 | 12590.50 | 1904.03 | 0.78 |
| 2024-08-23 | 14.88 | 14.87 | 0.28 | 1.92 | 20151.22 | 2968.84 | 1.24 |
| 2024-08-22 | 14.73 | 14.59 | -0.18 | -1.22 | 11681.80 | 1715.21 | 0.72 |
| 2024-08-21 | 14.69 | 14.77 | -0.08 | -0.54 | 13850.90 | 2057.92 | 0.85 |
| 2024-08-20 | 15.67 | 14.85 | -0.82 | -5.23 | 26443.00 | 3990.12 | 1.63 |
| 2024-08-19 | 15.74 | 15.67 | -0.12 | -0.76 | 9651.10 | 1527.45 | 0.59 |
| 2024-08-16 | 15.66 | 15.79 | 0.01 | 0.06 | 12060.00 | 1910.27 | 0.74 |
| 2024-08-15 | 15.96 | 15.78 | -0.30 | -1.87 | 23022.30 | 3631.03 | 1.42 |
| 2024-08-14 | 16.40 | 16.08 | -0.40 | -2.43 | 10837.20 | 1749.11 | 0.67 |
| 2024-08-13 | 16.16 | 16.48 | 0.31 | 1.92 | 7772.90 | 1260.41 | 0.48 |
| 2024-08-12 | 16.16 | 16.17 | 0.01 | 0.06 | 6844.66 | 1104.64 | 0.42 |
| 2024-08-09 | 16.35 | 16.16 | -0.04 | -0.25 | 11561.91 | 1892.66 | 0.71 |
| 2024-08-08 | 16.66 | 16.20 | -0.52 | -3.11 | 19734.81 | 3204.64 | 1.22 |
| 2024-08-07 | 16.90 | 16.72 | -0.17 | -1.01 | 9461.52 | 1592.03 | 0.58 |
| 2024-08-06 | 16.85 | 16.89 | 0.15 | 0.90 | 13169.70 | 2243.11 | 0.81 |
| 2024-08-05 | 17.61 | 16.74 | -1.02 | -5.74 | 21555.71 | 3696.14 | 1.33 |
| 2024-08-02 | 17.79 | 17.76 | -0.19 | -1.06 | 10909.42 | 1949.81 | 0.67 |
| 2024-08-01 | 17.96 | 17.95 | 0.02 | 0.11 | 11123.68 | 1993.28 | 0.69 |
| 2024-07-31 | 17.55 | 17.93 | 0.43 | 2.46 | 12371.34 | 2205.78 | 0.76 |
| 2024-07-30 | 17.69 | 17.50 | -0.06 | -0.34 | 7020.44 | 1225.74 | 0.43 |
| 2024-07-29 | 17.59 | 17.56 | -0.10 | -0.57 | 5149.27 | 902.97 | 0.32 |
| 2024-07-26 | 17.51 | 17.66 | 0.16 | 0.91 | 6413.80 | 1131.94 | 0.40 |
| 2024-07-25 | 17.54 | 17.50 | -0.06 | -0.34 | 7760.40 | 1358.73 | 0.48 |
| 2024-07-24 | 17.58 | 17.56 | -0.06 | -0.34 | 9559.72 | 1682.73 | 0.59 |
| 2024-07-23 | 17.98 | 17.62 | -0.37 | -2.06 | 9372.20 | 1655.29 | 0.58 |
| 2024-07-22 | 18.05 | 17.99 | -0.01 | -0.06 | 7800.80 | 1397.48 | 0.48 |
| 2024-07-19 | 17.39 | 18.00 | 0.52 | 2.98 | 15087.70 | 2708.05 | 0.93 |
| 2024-07-18 | 17.34 | 17.48 | 0.02 | 0.12 | 14057.80 | 2426.19 | 0.87 |
| 2024-07-17 | 18.02 | 17.46 | -0.69 | -3.80 | 14186.78 | 2497.50 | 0.87 |
| 2024-07-16 | 18.32 | 18.15 | -0.17 | -0.93 | 16343.60 | 2944.31 | 1.01 |
| 2024-07-15 | 18.07 | 18.32 | 0.22 | 1.22 | 13727.00 | 2499.82 | 0.85 |
| 2024-07-12 | 17.78 | 18.10 | 0.32 | 1.80 | 27001.41 | 4948.30 | 1.66 |
| 2024-07-11 | 17.75 | 17.78 | 0.44 | 2.54 | 14952.00 | 2657.46 | 0.92 |
| 2024-07-10 | 17.80 | 17.34 | -0.53 | -2.97 | 16132.42 | 2840.48 | 0.99 |
| 2024-07-09 | 17.09 | 17.87 | 0.78 | 4.56 | 18867.50 | 3307.91 | 1.16 |
| 2024-07-08 | 17.65 | 17.09 | -0.56 | -3.17 | 15807.80 | 2737.71 | 0.97 |
| 2024-07-05 | 17.69 | 17.65 | -0.18 | -1.01 | 12530.60 | 2218.45 | 0.77 |
| 2024-07-04 | 23.72 | 23.28 | -0.62 | -2.59 | 12997.00 | 3037.72 | 1.04 |
| 2024-07-03 | 24.21 | 23.90 | -0.36 | -1.48 | 10346.86 | 2477.67 | 0.83 |
| 2024-07-02 | 24.48 | 24.26 | -0.22 | -0.90 | 8604.21 | 2094.18 | 0.69 |
| 2024-07-01 | 24.82 | 24.48 | -0.30 | -1.21 | 10225.35 | 2504.06 | 0.82 |
| 2024-06-28 | 24.05 | 24.78 | 0.73 | 3.04 | 14306.00 | 3549.43 | 1.15 |
| 2024-06-27 | 24.34 | 24.05 | -0.29 | -1.19 | 12522.00 | 3033.97 | 1.01 |
| 2024-06-26 | 23.45 | 24.34 | 0.77 | 3.27 | 13689.00 | 3272.28 | 1.10 |
| 2024-06-25 | 23.50 | 23.57 | 0.14 | 0.60 | 10680.00 | 2511.94 | 0.86 |
| 2024-06-24 | 24.34 | 23.43 | -0.98 | -4.02 | 11224.00 | 2671.67 | 0.90 |
| 2024-06-21 | 24.27 | 24.41 | 0.13 | 0.54 | 8089.00 | 1965.37 | 0.65 |
| 2024-06-20 | 24.61 | 24.28 | -0.30 | -1.22 | 15494.00 | 3792.40 | 1.24 |
| 2024-06-19 | 25.02 | 24.58 | -0.26 | -1.05 | 17333.00 | 4261.62 | 1.39 |
| 2024-06-18 | 25.00 | 24.84 | -0.16 | -0.64 | 14474.00 | 3610.96 | 1.16 |
| 2024-06-17 | 24.97 | 25.00 | -0.27 | -1.07 | 8506.00 | 2129.54 | 0.68 |
| 2024-06-14 | 25.15 | 25.27 | 0.12 | 0.48 | 9743.00 | 2435.06 | 0.78 |
| 2024-06-13 | 25.74 | 25.15 | -0.60 | -2.33 | 16455.00 | 4175.92 | 1.32 |
| 2024-06-12 | 25.79 | 25.75 | -0.14 | -0.54 | 12773.00 | 3315.57 | 1.03 |
| 2024-06-11 | 25.38 | 25.89 | 0.51 | 2.01 | 14758.96 | 3785.04 | 1.18 |
| 2024-06-07 | 25.71 | 25.38 | -0.14 | -0.55 | 12534.96 | 3211.97 | 1.01 |
| 2024-06-06 | 26.36 | 25.52 | -0.84 | -3.19 | 21469.00 | 5554.06 | 1.72 |
| 2024-06-05 | 27.07 | 26.36 | -0.71 | -2.62 | 10123.00 | 2704.71 | 0.81 |
| 2024-06-04 | 26.68 | 27.07 | 0.21 | 0.78 | 14584.00 | 3902.67 | 1.17 |
| 2024-06-03 | 27.63 | 26.86 | -0.80 | -2.89 | 16464.19 | 4467.86 | 1.32 |
| 2024-05-31 | 27.55 | 27.66 | 0.10 | 0.36 | 9741.65 | 2697.38 | 0.78 |
| 2024-05-30 | 27.63 | 27.56 | -0.09 | -0.33 | 13097.00 | 3629.62 | 1.05 |
| 2024-05-29 | 27.10 | 27.65 | 0.54 | 1.99 | 10792.59 | 2964.90 | 0.87 |
| 2024-05-28 | 27.17 | 27.11 | -0.11 | -0.40 | 10056.00 | 2739.39 | 0.81 |
| 2024-05-27 | 27.75 | 27.22 | -0.51 | -1.84 | 19902.59 | 5398.64 | 1.60 |
| 2024-05-24 | 27.90 | 27.73 | 0.00 | 0.00 | 12854.47 | 3568.29 | 1.03 |
| 2024-05-23 | 28.88 | 27.73 | -1.15 | -3.98 | 21881.00 | 6125.49 | 1.76 |
| 2024-05-22 | 28.78 | 28.88 | -0.02 | -0.07 | 13882.59 | 4001.36 | 1.11 |
| 2024-05-21 | 28.90 | 28.90 | 0.04 | 0.14 | 12281.00 | 3549.31 | 0.99 |
| 2024-05-20 | 28.56 | 28.86 | 0.30 | 1.05 | 18356.00 | 5307.70 | 1.47 |
| 2024-05-17 | 28.42 | 28.56 | 0.20 | 0.71 | 13327.00 | 3797.76 | 1.07 |
| 2024-05-16 | 27.74 | 28.36 | 0.78 | 2.83 | 22059.85 | 6208.74 | 1.77 |
| 2024-05-15 | 27.50 | 27.58 | 0.03 | 0.11 | 9450.85 | 2608.62 | 0.76 |
| 2024-05-14 | 27.14 | 27.55 | 0.41 | 1.51 | 16634.00 | 4597.01 | 1.34 |
| 2024-05-13 | 27.94 | 27.14 | -1.07 | -3.79 | 18825.00 | 5170.85 | 1.51 |
| 2024-05-10 | 29.50 | 28.21 | -1.29 | -4.37 | 30558.85 | 8726.95 | 2.45 |
| 2024-05-09 | 28.80 | 29.50 | 0.69 | 2.40 | 31277.00 | 9257.79 | 2.51 |
日K线
周K线
月K线
