中再资环(600217)股票行情
中再资环(600217)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 | 4.44 | 4.48 | 0.03 | 0.67% | 4.44 | 4.50 | 126277 | 5645.36 | 0.76% |
| 2025-07-31 | 4.52 | 4.45 | -0.08 | -1.77% | 4.43 | 4.53 | 208722 | 9338.94 | 1.26% |
| 2025-07-30 | 4.51 | 4.53 | 0.01 | 0.22% | 4.49 | 4.54 | 169950 | 7673.36 | 1.03% |
| 2025-07-29 | 4.52 | 4.52 | 0.01 | 0.22% | 4.46 | 4.53 | 210958 | 9478.21 | 1.27% |
| 2025-07-28 | 4.54 | 4.51 | -0.03 | -0.66% | 4.50 | 4.56 | 164099 | 7414.50 | 0.99% |
| 2025-07-25 | 4.57 | 4.54 | -0.03 | -0.66% | 4.53 | 4.58 | 179542 | 8173.99 | 1.08% |
| 2025-07-24 | 4.52 | 4.57 | 0.06 | 1.33% | 4.50 | 4.57 | 225026 | 10218.32 | 1.36% |
| 2025-07-23 | 4.55 | 4.51 | -0.02 | -0.44% | 4.50 | 4.55 | 171195 | 7746.48 | 1.03% |
| 2025-07-22 | 4.48 | 4.53 | 0.04 | 0.89% | 4.44 | 4.54 | 223720 | 10038.43 | 1.35% |
| 2025-07-21 | 4.40 | 4.49 | 0.10 | 2.28% | 4.39 | 4.49 | 304835 | 13580.19 | 1.84% |
| 2025-07-18 | 4.39 | 4.39 | 0.01 | 0.23% | 4.37 | 4.40 | 108486 | 4760.17 | 0.65% |
| 2025-07-17 | 4.39 | 4.38 | -0.01 | -0.23% | 4.36 | 4.40 | 155113 | 6786.20 | 0.94% |
| 2025-07-16 | 4.36 | 4.39 | 0.01 | 0.23% | 4.35 | 4.40 | 142187 | 6224.25 | 0.86% |
| 2025-07-15 | 4.46 | 4.38 | -0.19 | -4.16% | 4.35 | 4.46 | 480747 | 21145.38 | 2.90% |
| 2025-07-14 | 4.61 | 4.57 | -0.06 | -1.30% | 4.56 | 4.65 | 221144 | 10160.15 | 1.33% |
| 2025-07-11 | 4.59 | 4.63 | 0.02 | 0.43% | 4.55 | 4.65 | 392780 | 18028.54 | 2.37% |
| 2025-07-10 | 4.56 | 4.61 | 0.11 | 2.44% | 4.56 | 4.67 | 454907 | 20964.64 | 2.74% |
| 2025-07-09 | 4.50 | 4.50 | 0.00 | 0.00% | 4.48 | 4.54 | 207781 | 9378.60 | 1.25% |
| 2025-07-08 | 4.47 | 4.50 | 0.04 | 0.90% | 4.44 | 4.50 | 161571 | 7237.16 | 0.97% |
| 2025-07-07 | 4.43 | 4.46 | 0.02 | 0.45% | 4.42 | 4.46 | 119794 | 5323.25 | 0.72% |
| 2025-07-04 | 4.48 | 4.44 | -0.04 | -0.89% | 4.43 | 4.49 | 198813 | 8858.65 | 1.20% |
| 2025-07-03 | 4.47 | 4.48 | 0.01 | 0.22% | 4.46 | 4.49 | 120470 | 5391.12 | 0.73% |
| 2025-07-02 | 4.46 | 4.47 | 0.01 | 0.22% | 4.44 | 4.49 | 175843 | 7842.07 | 1.06% |
| 2025-07-01 | 4.48 | 4.46 | -0.02 | -0.45% | 4.44 | 4.48 | 121809 | 5429.26 | 0.73% |
| 2025-06-30 | 4.50 | 4.48 | -0.01 | -0.22% | 4.46 | 4.51 | 112194 | 5028.07 | 0.68% |
| 2025-06-27 | 4.44 | 4.49 | 0.05 | 1.13% | 4.44 | 4.54 | 190584 | 8565.72 | 1.15% |
| 2025-06-26 | 4.44 | 4.44 | -0.02 | -0.45% | 4.44 | 4.49 | 107021 | 4779.44 | 0.65% |
| 2025-06-25 | 4.42 | 4.46 | 0.03 | 0.68% | 4.42 | 4.47 | 106293 | 4723.54 | 0.64% |
| 2025-06-24 | 4.36 | 4.43 | 0.07 | 1.61% | 4.36 | 4.43 | 92364 | 4070.00 | 0.56% |
| 2025-06-23 | 4.32 | 4.36 | 0.02 | 0.46% | 4.31 | 4.38 | 83619 | 3637.23 | 0.50% |
| 2025-06-20 | 4.37 | 4.34 | -0.03 | -0.69% | 4.34 | 4.40 | 73534 | 3207.29 | 0.44% |
| 2025-06-19 | 4.45 | 4.37 | -0.07 | -1.58% | 4.35 | 4.45 | 166854 | 7320.36 | 1.01% |
| 2025-06-18 | 4.47 | 4.44 | -0.05 | -1.11% | 4.42 | 4.48 | 100871 | 4484.52 | 0.61% |
| 2025-06-17 | 4.47 | 4.49 | 0.02 | 0.45% | 4.45 | 4.49 | 99624 | 4453.37 | 0.60% |
| 2025-06-16 | 4.46 | 4.47 | 0.00 | 0.00% | 4.44 | 4.49 | 99825 | 4458.30 | 0.60% |
| 2025-06-13 | 4.52 | 4.47 | -0.08 | -1.76% | 4.46 | 4.54 | 242382 | 10892.71 | 1.46% |
| 2025-06-12 | 4.56 | 4.55 | -0.03 | -0.66% | 4.52 | 4.58 | 142382 | 6465.46 | 0.86% |
| 2025-06-11 | 4.55 | 4.58 | 0.01 | 0.22% | 4.55 | 4.60 | 151637 | 6944.99 | 0.91% |
| 2025-06-10 | 4.58 | 4.57 | -0.01 | -0.22% | 4.49 | 4.59 | 167887 | 7637.67 | 1.01% |
| 2025-06-09 | 4.58 | 4.58 | 0.01 | 0.22% | 4.56 | 4.60 | 120931 | 5533.45 | 0.73% |
| 2025-06-06 | 4.58 | 4.57 | 0.01 | 0.22% | 4.55 | 4.61 | 142176 | 6498.93 | 0.86% |
| 2025-06-05 | 4.50 | 4.56 | 0.07 | 1.56% | 4.48 | 4.59 | 218936 | 9961.69 | 1.32% |
| 2025-06-04 | 4.48 | 4.49 | 0.01 | 0.22% | 4.47 | 4.51 | 85994 | 3860.66 | 0.52% |
| 2025-06-03 | 4.49 | 4.48 | -0.02 | -0.44% | 4.46 | 4.51 | 110484 | 4952.22 | 0.67% |
| 2025-05-30 | 4.54 | 4.50 | -0.04 | -0.88% | 4.50 | 4.58 | 146159 | 6620.44 | 0.88% |
| 2025-05-29 | 4.48 | 4.54 | 0.05 | 1.11% | 4.45 | 4.56 | 160995 | 7291.64 | 0.97% |
| 2025-05-28 | 4.53 | 4.49 | -0.03 | -0.66% | 4.47 | 4.64 | 169742 | 7691.86 | 1.02% |
| 2025-05-27 | 4.44 | 4.52 | 0.06 | 1.35% | 4.42 | 4.54 | 164959 | 7401.34 | 1.00% |
| 2025-05-26 | 4.38 | 4.46 | 0.07 | 1.59% | 4.37 | 4.49 | 143101 | 6361.77 | 0.86% |
| 2025-05-23 | 4.47 | 4.39 | -0.08 | -1.79% | 4.38 | 4.50 | 177466 | 7884.88 | 1.07% |
| 2025-05-22 | 4.56 | 4.47 | -0.11 | -2.40% | 4.46 | 4.57 | 165873 | 7481.34 | 1.00% |
| 2025-05-21 | 4.56 | 4.58 | 0.01 | 0.22% | 4.53 | 4.60 | 147057 | 6710.01 | 0.89% |
| 2025-05-20 | 4.56 | 4.57 | 0.01 | 0.22% | 4.53 | 4.57 | 130294 | 5932.03 | 0.79% |
| 2025-05-19 | 4.47 | 4.56 | 0.11 | 2.47% | 4.45 | 4.56 | 211711 | 9582.66 | 1.28% |
| 2025-05-16 | 4.47 | 4.45 | -0.03 | -0.67% | 4.44 | 4.50 | 118337 | 5290.11 | 0.71% |
| 2025-05-15 | 4.53 | 4.48 | -0.06 | -1.32% | 4.47 | 4.54 | 105125 | 4726.99 | 0.63% |
| 2025-05-14 | 4.51 | 4.54 | 0.02 | 0.44% | 4.48 | 4.55 | 175384 | 7910.31 | 1.06% |
| 2025-05-13 | 4.56 | 4.52 | -0.01 | -0.22% | 4.51 | 4.59 | 150452 | 6826.48 | 0.91% |
| 2025-05-12 | 4.57 | 4.53 | 0.00 | 0.00% | 4.52 | 4.57 | 126009 | 5716.34 | 0.76% |
| 2025-05-09 | 4.60 | 4.53 | -0.06 | -1.31% | 4.50 | 4.60 | 135341 | 6137.79 | 0.82% |
| 2025-05-08 | 4.56 | 4.59 | 0.03 | 0.66% | 4.52 | 4.59 | 148177 | 6772.61 | 0.89% |
| 2025-05-07 | 4.54 | 4.56 | 0.05 | 1.11% | 4.51 | 4.59 | 193045 | 8784.73 | 1.16% |
| 2025-05-06 | 4.46 | 4.51 | 0.08 | 1.81% | 4.45 | 4.53 | 165199 | 7429.06 | 1.00% |
| 2025-04-30 | 4.41 | 4.43 | 0.01 | 0.23% | 4.41 | 4.47 | 111468 | 4954.54 | 0.67% |
| 2025-04-29 | 4.42 | 4.42 | -0.01 | -0.23% | 4.40 | 4.46 | 83710 | 3710.91 | 0.50% |
| 2025-04-28 | 4.51 | 4.43 | -0.08 | -1.77% | 4.42 | 4.51 | 128576 | 5722.42 | 0.78% |
| 2025-04-25 | 4.51 | 4.51 | -0.01 | -0.22% | 4.50 | 4.55 | 121854 | 5512.39 | 0.74% |
| 2025-04-24 | 4.58 | 4.52 | -0.07 | -1.53% | 4.47 | 4.58 | 205199 | 9277.28 | 1.24% |
| 2025-04-23 | 4.64 | 4.59 | -0.05 | -1.08% | 4.58 | 4.67 | 181832 | 8385.03 | 1.10% |
| 2025-04-22 | 4.57 | 4.64 | 0.08 | 1.75% | 4.56 | 4.72 | 285945 | 13291.34 | 1.72% |
| 2025-04-21 | 4.53 | 4.56 | 0.00 | 0.00% | 4.50 | 4.58 | 133764 | 6077.02 | 0.81% |
| 2025-04-18 | 4.51 | 4.56 | 0.02 | 0.44% | 4.47 | 4.68 | 197350 | 8978.25 | 1.19% |
| 2025-04-17 | 4.52 | 4.54 | -0.01 | -0.22% | 4.50 | 4.60 | 144551 | 6585.81 | 0.87% |
| 2025-04-16 | 4.65 | 4.55 | -0.15 | -3.19% | 4.50 | 4.67 | 249681 | 11414.54 | 1.51% |
| 2025-04-15 | 4.56 | 4.70 | -0.02 | -0.42% | 4.55 | 4.77 | 334266 | 15481.16 | 2.02% |
| 2025-04-14 | 4.69 | 4.72 | 0.07 | 1.51% | 4.67 | 4.73 | 186685 | 8776.31 | 1.13% |
| 2025-04-11 | 4.63 | 4.65 | -0.01 | -0.21% | 4.61 | 4.68 | 187799 | 8728.21 | 1.13% |
| 2025-04-10 | 4.67 | 4.66 | 0.04 | 0.87% | 4.63 | 4.74 | 291277 | 13647.39 | 1.76% |
| 2025-04-09 | 4.53 | 4.62 | 0.05 | 1.09% | 4.30 | 4.65 | 353542 | 15891.26 | 2.13% |
| 2025-04-08 | 4.51 | 4.57 | 0.06 | 1.33% | 4.47 | 4.63 | 277532 | 12642.35 | 1.67% |
上证大盘股票行情在线 K线走势图
