中捷资源(002021)股票行情
中捷资源(002021)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 |
|---|
| 2025-08-01 | 2.33 | 2.34 | 0.01 | 0.43% | 2.32 | 2.36 | 235646 | 5518.71 | 1.97% |
| 2025-07-31 | 2.38 | 2.33 | -0.05 | -2.10% | 2.32 | 2.40 | 285224 | 6703.56 | 2.39% |
| 2025-07-30 | 2.41 | 2.38 | -0.03 | -1.24% | 2.36 | 2.42 | 269021 | 6419.66 | 2.25% |
| 2025-07-29 | 2.43 | 2.41 | -0.02 | -0.82% | 2.37 | 2.44 | 283982 | 6807.74 | 2.38% |
| 2025-07-28 | 2.42 | 2.43 | 0.02 | 0.83% | 2.39 | 2.45 | 365587 | 8853.68 | 3.06% |
| 2025-07-25 | 2.43 | 2.41 | -0.01 | -0.41% | 2.41 | 2.44 | 228284 | 5533.53 | 1.91% |
| 2025-07-24 | 2.40 | 2.42 | 0.02 | 0.83% | 2.39 | 2.44 | 228534 | 5528.96 | 1.91% |
| 2025-07-23 | 2.44 | 2.40 | -0.03 | -1.23% | 2.39 | 2.44 | 246203 | 5935.45 | 2.06% |
| 2025-07-22 | 2.44 | 2.43 | 0.00 | 0.00% | 2.40 | 2.45 | 252275 | 6116.49 | 2.11% |
| 2025-07-21 | 2.39 | 2.43 | 0.04 | 1.67% | 2.38 | 2.44 | 424536 | 10276.69 | 3.55% |
| 2025-07-18 | 2.39 | 2.39 | 0.00 | 0.00% | 2.37 | 2.41 | 180924 | 4311.81 | 1.51% |
| 2025-07-17 | 2.38 | 2.39 | 0.00 | 0.00% | 2.38 | 2.42 | 208560 | 4993.33 | 1.74% |
| 2025-07-16 | 2.36 | 2.39 | 0.03 | 1.27% | 2.35 | 2.40 | 231062 | 5499.83 | 1.93% |
| 2025-07-15 | 2.40 | 2.36 | -0.04 | -1.67% | 2.33 | 2.40 | 275083 | 6487.37 | 2.30% |
| 2025-07-14 | 2.40 | 2.40 | 0.01 | 0.42% | 2.38 | 2.42 | 236109 | 5659.98 | 1.98% |
| 2025-07-11 | 2.41 | 2.39 | -0.01 | -0.42% | 2.37 | 2.42 | 202618 | 4846.71 | 1.69% |
| 2025-07-10 | 2.39 | 2.40 | 0.00 | 0.00% | 2.38 | 2.42 | 232613 | 5578.76 | 1.95% |
| 2025-07-09 | 2.39 | 2.40 | 0.00 | 0.00% | 2.38 | 2.41 | 247554 | 5925.80 | 2.07% |
| 2025-07-08 | 2.34 | 2.40 | 0.06 | 2.56% | 2.33 | 2.40 | 303406 | 7178.52 | 2.54% |
| 2025-07-07 | 2.33 | 2.34 | 0.00 | 0.00% | 2.32 | 2.36 | 201980 | 4719.92 | 1.69% |
| 2025-07-04 | 2.37 | 2.34 | -0.05 | -2.09% | 2.33 | 2.40 | 299479 | 7080.61 | 2.51% |
| 2025-07-03 | 2.34 | 2.39 | 0.06 | 2.58% | 2.33 | 2.45 | 523970 | 12532.02 | 4.38% |
| 2025-07-02 | 2.33 | 2.33 | -0.01 | -0.43% | 2.31 | 2.34 | 168167 | 3911.97 | 1.41% |
| 2025-07-01 | 2.32 | 2.34 | 0.03 | 1.30% | 2.30 | 2.34 | 260166 | 6047.26 | 2.18% |
| 2025-06-30 | 2.31 | 2.31 | 0.00 | 0.00% | 2.30 | 2.33 | 233985 | 5411.31 | 1.96% |
| 2025-06-27 | 2.30 | 2.31 | 0.03 | 1.32% | 2.28 | 2.33 | 207044 | 4769.03 | 1.73% |
| 2025-06-26 | 2.31 | 2.28 | -0.02 | -0.87% | 2.28 | 2.33 | 212034 | 4879.32 | 1.76% |
| 2025-06-25 | 2.31 | 2.30 | 0.00 | 0.00% | 2.28 | 2.31 | 207044 | 4756.02 | 1.72% |
| 2025-06-24 | 2.24 | 2.30 | 0.06 | 2.68% | 2.24 | 2.30 | 258538 | 5900.67 | 2.14% |
| 2025-06-23 | 2.18 | 2.24 | 0.06 | 2.75% | 2.15 | 2.25 | 214144 | 4758.10 | 1.78% |
| 2025-06-20 | 2.20 | 2.18 | -0.03 | -1.36% | 2.18 | 2.23 | 150775 | 3315.35 | 1.25% |
| 2025-06-19 | 2.26 | 2.21 | -0.05 | -2.21% | 2.20 | 2.27 | 221805 | 4941.68 | 1.84% |
| 2025-06-18 | 2.27 | 2.26 | -0.02 | -0.88% | 2.25 | 2.28 | 129495 | 2932.04 | 1.07% |
| 2025-06-17 | 2.27 | 2.28 | 0.01 | 0.44% | 2.26 | 2.29 | 199517 | 4533.23 | 1.66% |
| 2025-06-16 | 2.25 | 2.27 | 0.01 | 0.44% | 2.24 | 2.28 | 151549 | 3438.61 | 1.26% |
| 2025-06-13 | 2.32 | 2.26 | -0.08 | -3.42% | 2.25 | 2.34 | 384474 | 8758.79 | 3.19% |
| 2025-06-12 | 2.33 | 2.34 | 0.01 | 0.43% | 2.30 | 2.35 | 188861 | 4387.61 | 1.57% |
| 2025-06-11 | 2.30 | 2.33 | 0.02 | 0.87% | 2.30 | 2.35 | 235078 | 5486.73 | 1.95% |
| 2025-06-10 | 2.35 | 2.31 | -0.03 | -1.28% | 2.27 | 2.36 | 293604 | 6766.36 | 2.44% |
| 2025-06-09 | 2.32 | 2.34 | 0.02 | 0.86% | 2.31 | 2.35 | 246249 | 5746.56 | 2.04% |
| 2025-06-06 | 2.28 | 2.32 | 0.04 | 1.75% | 2.28 | 2.33 | 259716 | 5990.01 | 2.15% |
| 2025-06-05 | 2.32 | 2.28 | -0.05 | -2.15% | 2.27 | 2.34 | 242302 | 5555.85 | 2.01% |
| 2025-06-04 | 2.30 | 2.33 | 0.04 | 1.75% | 2.28 | 2.33 | 207459 | 4800.87 | 1.72% |
| 2025-06-03 | 2.27 | 2.29 | 0.02 | 0.88% | 2.26 | 2.32 | 197508 | 4542.06 | 1.64% |
| 2025-05-30 | 2.34 | 2.27 | -0.08 | -3.40% | 2.26 | 2.34 | 293719 | 6726.52 | 2.44% |
| 2025-05-29 | 2.30 | 2.35 | 0.05 | 2.17% | 2.29 | 2.36 | 230822 | 5407.71 | 1.91% |
| 2025-05-28 | 2.33 | 2.30 | -0.03 | -1.29% | 2.28 | 2.35 | 146332 | 3369.42 | 1.21% |
| 2025-05-27 | 2.33 | 2.33 | 0.00 | 0.00% | 2.29 | 2.33 | 143237 | 3318.31 | 1.19% |
| 2025-05-26 | 2.29 | 2.33 | 0.05 | 2.19% | 2.29 | 2.33 | 168972 | 3908.35 | 1.40% |
| 2025-05-23 | 2.31 | 2.28 | -0.04 | -1.72% | 2.28 | 2.34 | 222688 | 5142.02 | 1.85% |
| 2025-05-22 | 2.35 | 2.32 | -0.04 | -1.69% | 2.31 | 2.39 | 217778 | 5098.43 | 1.81% |
| 2025-05-21 | 2.40 | 2.36 | -0.04 | -1.67% | 2.35 | 2.41 | 266141 | 6301.00 | 2.21% |
| 2025-05-20 | 2.39 | 2.40 | 0.01 | 0.42% | 2.37 | 2.41 | 271824 | 6497.66 | 2.26% |
| 2025-05-19 | 2.31 | 2.39 | 0.08 | 3.46% | 2.31 | 2.39 | 374608 | 8851.05 | 3.11% |
| 2025-05-16 | 2.29 | 2.31 | 0.01 | 0.43% | 2.29 | 2.33 | 153649 | 3549.97 | 1.27% |
| 2025-05-15 | 2.31 | 2.30 | 0.00 | 0.00% | 2.28 | 2.33 | 195610 | 4506.19 | 1.62% |
| 2025-05-14 | 2.29 | 2.30 | 0.01 | 0.44% | 2.27 | 2.33 | 204906 | 4711.58 | 1.70% |
| 2025-05-13 | 2.32 | 2.29 | -0.02 | -0.87% | 2.28 | 2.36 | 243305 | 5638.31 | 2.02% |
| 2025-05-12 | 2.31 | 2.31 | 0.03 | 1.32% | 2.27 | 2.32 | 213417 | 4895.01 | 1.77% |
| 2025-05-09 | 2.34 | 2.28 | -0.06 | -2.56% | 2.28 | 2.34 | 237518 | 5459.06 | 1.97% |
| 2025-05-08 | 2.26 | 2.34 | 0.06 | 2.63% | 2.26 | 2.35 | 316057 | 7346.95 | 2.62% |
| 2025-05-07 | 2.30 | 2.28 | 0.01 | 0.44% | 2.27 | 2.35 | 394758 | 9102.89 | 3.27% |
| 2025-05-06 | 2.16 | 2.27 | 0.11 | 5.09% | 2.16 | 2.28 | 428364 | 9642.05 | 3.55% |
| 2025-04-30 | 2.15 | 2.16 | 0.01 | 0.47% | 2.14 | 2.20 | 244711 | 5319.04 | 2.03% |
| 2025-04-29 | 2.12 | 2.15 | 0.06 | 2.87% | 2.09 | 2.17 | 250181 | 5349.82 | 2.08% |
| 2025-04-28 | 2.15 | 2.09 | -0.08 | -3.69% | 2.09 | 2.16 | 237494 | 5024.52 | 1.97% |
| 2025-04-25 | 2.15 | 2.17 | 0.06 | 2.84% | 2.14 | 2.20 | 328443 | 7107.80 | 2.72% |
| 2025-04-24 | 2.14 | 2.11 | -0.03 | -1.40% | 2.10 | 2.15 | 195008 | 4133.87 | 1.62% |
| 2025-04-23 | 2.13 | 2.14 | -0.02 | -0.93% | 2.13 | 2.19 | 312535 | 6721.14 | 2.59% |
| 2025-04-22 | 2.08 | 2.16 | 0.08 | 3.85% | 2.08 | 2.28 | 562516 | 12242.42 | 4.67% |
| 2025-04-21 | 2.07 | 2.08 | 0.02 | 0.97% | 2.04 | 2.09 | 171188 | 3547.65 | 1.42% |
| 2025-04-18 | 2.05 | 2.06 | 0.00 | 0.00% | 2.04 | 2.08 | 215806 | 4447.08 | 1.79% |
| 2025-04-17 | 2.04 | 2.06 | 0.00 | 0.00% | 2.04 | 2.09 | 195295 | 4042.67 | 1.62% |
| 2025-04-16 | 2.13 | 2.06 | -0.08 | -3.74% | 2.03 | 2.14 | 250063 | 5186.92 | 2.07% |
| 2025-04-15 | 2.12 | 2.14 | 0.02 | 0.94% | 2.09 | 2.15 | 212558 | 4509.06 | 1.76% |
| 2025-04-14 | 2.10 | 2.12 | 0.07 | 3.41% | 2.09 | 2.14 | 289114 | 6126.39 | 2.40% |
| 2025-04-11 | 2.04 | 2.05 | 0.00 | 0.00% | 2.02 | 2.10 | 206042 | 4261.88 | 1.71% |
| 2025-04-10 | 2.01 | 2.05 | 0.06 | 3.02% | 2.01 | 2.09 | 356621 | 7344.75 | 2.96% |
| 2025-04-09 | 1.90 | 1.99 | 0.05 | 2.58% | 1.76 | 2.02 | 504627 | 9583.25 | 4.19% |
| 2025-04-08 | 1.97 | 1.94 | -0.07 | -3.48% | 1.85 | 1.97 | 500963 | 9618.61 | 4.16% |
深证大盘股票行情在线 K线走势图
