控制台 登录/注册

和远气体

sz002971 股票

日线行情数据 · 由 股票数据API服务平台 提供查询接口

最新收盘（2026-10-14）
36.65
涨跌幅
-7.26%
成交量
13,830,900 股
成交额
522,518,400 元
换手率
8.59%
近30日收盘走势

近30个交易日日线行情

日期 开盘收盘最高最低 涨跌幅成交量(股)成交额(元)换手率(%)
2026-10-14 39.26 36.65 39.30 36.60 -7.26% 13,830,900 522,518,400 8.59
2026-10-13 36.80 39.52 40.01 35.70 +3.46% 16,453,200 636,809,856 10.22
2026-10-12 37.47 38.20 38.59 36.22 +1.11% 11,392,700 429,701,504 7.08
2026-10-09 37.41 37.78 38.49 36.30 -0.40% 9,307,300 347,474,272 5.78
2026-10-08 38.76 37.93 39.39 37.25 -1.74% 10,586,300 405,213,312 6.58
2026-09-30 41.03 38.60 41.24 38.46 -5.44% 14,437,700 567,340,416 8.97
2026-09-29 38.90 40.82 42.54 38.00 +3.53% 20,655,700 829,094,592 12.83
2026-09-28 41.51 39.43 42.34 38.87 -8.71% 19,899,900 795,269,568 12.36
2026-09-24 40.74 43.19 43.25 40.38 +3.37% 28,026,100 1,183,860,224 17.41
2026-09-23 42.56 41.78 44.36 41.51 +3.57% 31,444,800 1,346,896,256 19.53
2026-09-22 41.55 40.34 41.95 40.09 -2.70% 16,085,100 657,210,176 9.99
2026-09-21 42.08 41.46 42.50 41.19 -2.86% 24,156,600 1,002,145,600 15.00
2026-09-18 39.44 42.68 42.68 38.75 +10.00% 25,005,600 1,038,442,432 15.53
2026-09-17 39.43 38.80 40.29 38.58 -2.76% 12,171,000 477,217,408 7.56
2026-09-16 38.30 39.90 40.38 37.96 +3.21% 15,790,200 622,595,456 9.81
2026-09-15 37.30 38.66 38.99 37.22 +2.71% 12,864,800 494,878,368 7.99
2026-09-14 36.72 37.64 37.95 36.33 +0.48% 7,888,000 294,532,224 4.90
2026-09-11 37.65 37.46 38.10 36.20 -2.27% 14,114,700 524,013,536 8.77
2026-09-10 38.05 38.33 39.18 37.81 +0.03% 10,640,900 410,092,704 6.61
2026-09-09 39.07 38.32 39.98 37.90 -3.94% 16,731,700 649,068,352 10.39
2026-09-08 42.00 39.89 42.57 39.36 +0.20% 21,378,300 866,490,432 13.28
2026-09-07 38.82 39.81 40.20 38.38 +3.00% 15,465,800 609,758,912 9.61
2026-09-04 41.50 38.65 42.18 38.20 -6.42% 22,257,100 885,936,384 13.82
2026-09-03 44.39 41.30 44.90 40.55 -5.10% 21,681,100 902,101,568 13.47
2026-09-02 43.09 43.52 45.60 42.77 -0.43% 23,418,800 1,035,316,736 14.55
2026-09-01 46.51 43.71 46.78 43.45 -5.82% 20,108,300 891,887,936 12.49
2026-08-31 45.00 46.41 46.46 44.50 -1.42% 27,785,300 1,272,107,264 17.26
2026-08-28 43.58 47.08 47.08 43.15 +10.00% 18,410,600 842,553,664 11.43
2026-08-27 41.67 42.80 43.50 41.47 +3.18% 15,873,300 676,660,160 9.86
2026-08-26 42.83 41.48 43.10 40.33 -3.13% 12,694,100 525,431,136 7.88
需要全历史数据与程序化访问？ 查看 和远气体 日线数据API接口文档， 注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002971 获取全部历史日线。