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 |
|---|
| 2025-06-13 | 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% |
| 2025-04-07 | 2.06 | 2.01 | -0.22 | -9.87% | 2.01 | 2.11 | 285873 | 5793.77 | 2.37% |
| 2025-04-03 | 2.20 | 2.23 | 0.00 | 0.00% | 2.18 | 2.25 | 175345 | 3903.66 | 1.45% |
| 2025-04-02 | 2.24 | 2.23 | -0.02 | -0.89% | 2.22 | 2.26 | 197084 | 4405.37 | 1.64% |
| 2025-04-01 | 2.27 | 2.25 | -0.02 | -0.88% | 2.25 | 2.30 | 188397 | 4288.88 | 1.56% |
| 2025-03-31 | 2.26 | 2.27 | -0.03 | -1.30% | 2.17 | 2.28 | 417056 | 9269.40 | 3.46% |
| 2025-03-28 | 2.37 | 2.30 | -0.08 | -3.36% | 2.29 | 2.38 | 317265 | 7368.36 | 2.63% |
| 2025-03-27 | 2.39 | 2.38 | -0.02 | -0.83% | 2.35 | 2.41 | 249362 | 5930.98 | 2.07% |
| 2025-03-26 | 2.38 | 2.40 | 0.01 | 0.42% | 2.37 | 2.41 | 173785 | 4167.27 | 1.44% |
| 2025-03-25 | 2.40 | 2.39 | -0.02 | -0.83% | 2.36 | 2.41 | 230694 | 5502.74 | 1.91% |
| 2025-03-24 | 2.48 | 2.41 | -0.06 | -2.43% | 2.36 | 2.48 | 396610 | 9553.69 | 3.29% |
| 2025-03-21 | 2.49 | 2.47 | -0.04 | -1.59% | 2.45 | 2.53 | 345522 | 8567.20 | 2.87% |
| 2025-03-20 | 2.47 | 2.51 | 0.03 | 1.21% | 2.47 | 2.53 | 323618 | 8120.91 | 2.68% |
| 2025-03-19 | 2.51 | 2.48 | -0.04 | -1.59% | 2.46 | 2.52 | 358161 | 8914.33 | 2.97% |
| 2025-03-18 | 2.55 | 2.52 | -0.03 | -1.18% | 2.49 | 2.55 | 334415 | 8404.27 | 2.77% |
| 2025-03-17 | 2.47 | 2.55 | 0.08 | 3.24% | 2.47 | 2.60 | 619166 | 15811.55 | 5.14% |
| 2025-03-14 | 2.42 | 2.47 | 0.05 | 2.07% | 2.40 | 2.47 | 379272 | 9262.29 | 3.15% |
| 2025-03-13 | 2.50 | 2.42 | -0.06 | -2.42% | 2.40 | 2.50 | 389616 | 9463.92 | 3.23% |
| 2025-03-12 | 2.45 | 2.48 | 0.03 | 1.22% | 2.44 | 2.52 | 425993 | 10596.53 | 3.53% |
| 2025-03-11 | 2.40 | 2.45 | 0.03 | 1.24% | 2.38 | 2.48 | 433788 | 10604.45 | 3.60% |
| 2025-03-10 | 2.41 | 2.42 | 0.01 | 0.41% | 2.39 | 2.48 | 330710 | 8031.46 | 2.74% |
| 2025-03-07 | 2.42 | 2.41 | -0.01 | -0.41% | 2.39 | 2.48 | 421793 | 10280.16 | 3.50% |
| 2025-03-06 | 2.44 | 2.42 | -0.01 | -0.41% | 2.39 | 2.44 | 290076 | 7004.27 | 2.41% |
| 2025-03-05 | 2.41 | 2.43 | 0.02 | 0.83% | 2.36 | 2.44 | 309773 | 7415.36 | 2.57% |
| 2025-03-04 | 2.39 | 2.41 | 0.01 | 0.42% | 2.37 | 2.42 | 201283 | 4819.39 | 1.67% |
| 2025-03-03 | 2.42 | 2.40 | -0.03 | -1.23% | 2.38 | 2.44 | 345124 | 8311.85 | 2.86% |
| 2025-02-28 | 2.51 | 2.43 | -0.09 | -3.57% | 2.41 | 2.51 | 429901 | 10562.62 | 3.57% |
| 2025-02-27 | 2.55 | 2.52 | -0.03 | -1.18% | 2.48 | 2.60 | 497062 | 12548.83 | 4.12% |
| 2025-02-26 | 2.50 | 2.55 | 0.05 | 2.00% | 2.48 | 2.58 | 503527 | 12828.28 | 4.18% |
| 2025-02-25 | 2.51 | 2.50 | -0.03 | -1.19% | 2.47 | 2.56 | 366376 | 9226.36 | 3.04% |
| 2025-02-24 | 2.51 | 2.53 | 0.01 | 0.40% | 2.49 | 2.57 | 364881 | 9248.08 | 3.03% |
| 2025-02-21 | 2.59 | 2.52 | -0.07 | -2.70% | 2.50 | 2.59 | 567023 | 14329.61 | 4.70% |
| 2025-02-20 | 2.58 | 2.59 | 0.02 | 0.78% | 2.54 | 2.63 | 517017 | 13338.98 | 4.29% |
| 2025-02-19 | 2.55 | 2.57 | 0.01 | 0.39% | 2.54 | 2.63 | 349267 | 8948.83 | 2.90% |
| 2025-02-18 | 2.58 | 2.56 | -0.03 | -1.16% | 2.55 | 2.63 | 372366 | 9623.00 | 3.09% |
| 2025-02-17 | 2.52 | 2.59 | 0.08 | 3.19% | 2.50 | 2.62 | 401979 | 10339.21 | 3.33% |
深证大盘股票行情在线 K线走势图
