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 |
|---|
| 2026-03-25 | 3.70 | 3.77 | 0.07 | 1.89% | 3.68 | 3.79 | 170808 | 6410.98 | 1.03% |
| 2026-03-24 | 3.67 | 3.70 | 0.10 | 2.78% | 3.60 | 3.71 | 182670 | 6688.02 | 1.10% |
| 2026-03-23 | 3.76 | 3.60 | -0.21 | -5.51% | 3.57 | 3.76 | 268127 | 9832.05 | 1.62% |
| 2026-03-20 | 3.90 | 3.81 | -0.09 | -2.31% | 3.80 | 3.93 | 184786 | 7109.95 | 1.11% |
| 2026-03-19 | 3.97 | 3.90 | -0.09 | -2.26% | 3.89 | 3.98 | 197735 | 7767.94 | 1.19% |
| 2026-03-18 | 4.03 | 3.99 | -0.04 | -0.99% | 3.96 | 4.05 | 249829 | 9967.20 | 1.51% |
| 2026-03-17 | 4.05 | 4.03 | -0.02 | -0.49% | 4.02 | 4.09 | 165765 | 6722.47 | 1.00% |
| 2026-03-16 | 4.07 | 4.05 | -0.02 | -0.49% | 4.03 | 4.09 | 175689 | 7112.01 | 1.06% |
| 2026-03-13 | 4.10 | 4.07 | -0.03 | -0.73% | 4.06 | 4.13 | 206221 | 8448.20 | 1.24% |
| 2026-03-12 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.11 | 198027 | 8100.52 | 1.19% |
| 2026-03-11 | 4.09 | 4.08 | -0.01 | -0.24% | 4.05 | 4.09 | 141413 | 5762.92 | 0.85% |
| 2026-03-10 | 4.10 | 4.09 | 0.00 | 0.00% | 4.08 | 4.13 | 179216 | 7343.56 | 1.08% |
| 2026-03-09 | 4.06 | 4.09 | -0.01 | -0.24% | 4.05 | 4.11 | 186719 | 7611.20 | 1.13% |
| 2026-03-06 | 4.02 | 4.10 | 0.08 | 1.99% | 4.00 | 4.11 | 204722 | 8326.75 | 1.24% |
| 2026-03-05 | 4.06 | 4.02 | -0.01 | -0.25% | 4.01 | 4.08 | 223416 | 9004.17 | 1.35% |
| 2026-03-04 | 4.01 | 4.03 | 0.00 | 0.00% | 3.99 | 4.08 | 242706 | 9791.75 | 1.46% |
| 2026-03-03 | 4.16 | 4.03 | -0.14 | -3.36% | 4.02 | 4.19 | 333988 | 13684.68 | 2.01% |
| 2026-03-02 | 4.19 | 4.17 | -0.06 | -1.42% | 4.12 | 4.22 | 289363 | 12074.57 | 1.75% |
| 2026-02-27 | 4.17 | 4.23 | 0.05 | 1.20% | 4.15 | 4.24 | 291425 | 12260.81 | 1.76% |
| 2026-02-26 | 4.15 | 4.18 | 0.04 | 0.97% | 4.11 | 4.21 | 257861 | 10703.58 | 1.56% |
| 2026-02-25 | 4.09 | 4.14 | 0.05 | 1.22% | 4.08 | 4.16 | 199403 | 8253.29 | 1.20% |
| 2026-02-24 | 4.06 | 4.09 | 0.07 | 1.74% | 4.05 | 4.10 | 169688 | 6931.35 | 1.02% |
| 2026-02-13 | 4.09 | 4.02 | -0.07 | -1.71% | 4.02 | 4.10 | 197478 | 8024.68 | 1.19% |
| 2026-02-12 | 4.13 | 4.09 | -0.05 | -1.21% | 4.08 | 4.14 | 164701 | 6755.48 | 0.99% |
| 2026-02-11 | 4.12 | 4.14 | 0.01 | 0.24% | 4.11 | 4.16 | 156841 | 6492.92 | 0.95% |
| 2026-02-10 | 4.12 | 4.13 | 0.01 | 0.24% | 4.09 | 4.15 | 130600 | 5387.37 | 0.79% |
| 2026-02-09 | 4.12 | 4.12 | 0.02 | 0.49% | 4.10 | 4.14 | 151039 | 6224.14 | 0.91% |
| 2026-02-06 | 4.08 | 4.10 | -0.01 | -0.24% | 4.07 | 4.13 | 158319 | 6492.93 | 0.96% |
| 2026-02-05 | 4.11 | 4.11 | -0.02 | -0.48% | 4.08 | 4.14 | 161169 | 6618.54 | 0.97% |
| 2026-02-04 | 4.08 | 4.13 | 0.04 | 0.98% | 4.08 | 4.14 | 188804 | 7761.96 | 1.14% |
| 2026-02-03 | 4.10 | 4.09 | 0.02 | 0.49% | 4.05 | 4.12 | 256996 | 10493.94 | 1.55% |
| 2026-02-02 | 4.24 | 4.07 | -0.19 | -4.46% | 4.05 | 4.25 | 418825 | 17355.19 | 2.53% |
| 2026-01-30 | 4.32 | 4.26 | -0.09 | -2.07% | 4.22 | 4.33 | 291915 | 12469.87 | 1.76% |
| 2026-01-29 | 4.34 | 4.35 | -0.04 | -0.91% | 4.30 | 4.40 | 385684 | 16799.93 | 2.33% |
| 2026-01-28 | 4.33 | 4.39 | 0.07 | 1.62% | 4.28 | 4.47 | 512282 | 22478.23 | 3.09% |
| 2026-01-27 | 4.36 | 4.32 | -0.04 | -0.92% | 4.26 | 4.36 | 262578 | 11276.86 | 1.58% |
| 2026-01-26 | 4.38 | 4.36 | 0.00 | 0.00% | 4.31 | 4.40 | 298045 | 12949.37 | 1.80% |
| 2026-01-23 | 4.27 | 4.36 | 0.08 | 1.87% | 4.26 | 4.37 | 322187 | 13970.66 | 1.94% |
| 2026-01-22 | 4.24 | 4.28 | 0.04 | 0.94% | 4.22 | 4.28 | 259007 | 11015.35 | 1.56% |
| 2026-01-21 | 4.20 | 4.24 | 0.03 | 0.71% | 4.17 | 4.26 | 280121 | 11832.40 | 1.69% |
| 2026-01-20 | 4.18 | 4.21 | 0.02 | 0.48% | 4.17 | 4.22 | 166093 | 6964.89 | 1.00% |
| 2026-01-19 | 4.19 | 4.19 | -0.01 | -0.24% | 4.16 | 4.20 | 177050 | 7405.12 | 1.07% |
| 2026-01-16 | 4.23 | 4.20 | -0.04 | -0.94% | 4.16 | 4.25 | 246257 | 10329.67 | 1.49% |
| 2026-01-15 | 4.17 | 4.24 | 0.06 | 1.44% | 4.14 | 4.29 | 320746 | 13497.73 | 1.93% |
| 2026-01-14 | 4.18 | 4.18 | -0.01 | -0.24% | 4.13 | 4.23 | 359080 | 15061.63 | 2.17% |
| 2026-01-13 | 4.16 | 4.19 | 0.01 | 0.24% | 4.12 | 4.25 | 379874 | 15882.79 | 2.29% |
| 2026-01-12 | 4.17 | 4.18 | -0.01 | -0.24% | 4.14 | 4.19 | 363091 | 15122.03 | 2.19% |
| 2026-01-09 | 4.18 | 4.19 | 0.01 | 0.24% | 4.15 | 4.22 | 226130 | 9454.83 | 1.36% |
| 2026-01-08 | 4.14 | 4.18 | 0.03 | 0.72% | 4.13 | 4.18 | 209428 | 8705.81 | 1.26% |
| 2026-01-07 | 4.18 | 4.15 | -0.02 | -0.48% | 4.15 | 4.20 | 215926 | 9005.65 | 1.30% |
| 2026-01-06 | 4.14 | 4.17 | 0.03 | 0.72% | 4.12 | 4.19 | 229318 | 9555.45 | 1.38% |
| 2026-01-05 | 4.16 | 4.14 | 0.06 | 1.47% | 4.13 | 4.20 | 282216 | 11732.00 | 1.70% |
| 2025-12-31 | 4.07 | 4.08 | 0.03 | 0.74% | 4.05 | 4.11 | 174494 | 7114.57 | 1.05% |
| 2025-12-30 | 4.07 | 4.05 | -0.02 | -0.49% | 4.04 | 4.08 | 127764 | 5179.51 | 0.77% |
| 2025-12-29 | 4.14 | 4.07 | -0.05 | -1.21% | 4.07 | 4.14 | 139056 | 5685.41 | 0.84% |
| 2025-12-26 | 4.09 | 4.12 | 0.02 | 0.49% | 4.08 | 4.13 | 147424 | 6044.37 | 0.89% |
| 2025-12-25 | 4.07 | 4.10 | 0.03 | 0.74% | 4.04 | 4.10 | 134007 | 5453.97 | 0.81% |
| 2025-12-24 | 4.04 | 4.07 | 0.03 | 0.74% | 4.03 | 4.07 | 116953 | 4742.65 | 0.71% |
| 2025-12-23 | 4.08 | 4.04 | -0.06 | -1.46% | 4.03 | 4.10 | 164920 | 6684.60 | 0.99% |
| 2025-12-22 | 4.08 | 4.10 | 0.02 | 0.49% | 4.04 | 4.15 | 193638 | 7953.22 | 1.17% |
| 2025-12-19 | 4.05 | 4.08 | 0.04 | 0.99% | 4.03 | 4.09 | 198648 | 8071.31 | 1.20% |
| 2025-12-18 | 4.03 | 4.04 | -0.02 | -0.49% | 4.01 | 4.07 | 178762 | 7231.13 | 1.08% |
| 2025-12-17 | 4.17 | 4.06 | -0.11 | -2.64% | 3.99 | 4.19 | 565513 | 22936.85 | 3.41% |
| 2025-12-16 | 4.19 | 4.17 | -0.02 | -0.48% | 4.13 | 4.21 | 178843 | 7450.46 | 1.08% |
| 2025-12-15 | 4.28 | 4.19 | -0.12 | -2.78% | 4.15 | 4.31 | 369939 | 15652.20 | 2.23% |
| 2025-12-12 | 4.23 | 4.31 | 0.08 | 1.89% | 4.22 | 4.36 | 370142 | 15942.03 | 2.23% |
| 2025-12-11 | 4.31 | 4.23 | -0.07 | -1.63% | 4.21 | 4.35 | 276450 | 11809.27 | 1.67% |
| 2025-12-10 | 4.35 | 4.30 | -0.05 | -1.15% | 4.28 | 4.35 | 255756 | 11010.04 | 1.54% |
| 2025-12-09 | 4.40 | 4.35 | -0.05 | -1.14% | 4.34 | 4.41 | 342177 | 14951.84 | 2.06% |
| 2025-12-08 | 4.36 | 4.40 | 0.04 | 0.92% | 4.32 | 4.41 | 477600 | 20900.25 | 2.88% |
| 2025-12-05 | 4.39 | 4.36 | -0.19 | -4.18% | 4.33 | 4.44 | 796162 | 34749.14 | 4.80% |
| 2025-12-04 | 4.15 | 4.55 | 0.41 | 9.90% | 4.09 | 4.55 | 1435028 | 63799.61 | 8.66% |
| 2025-12-03 | 4.15 | 4.14 | -0.01 | -0.24% | 4.12 | 4.16 | 99763 | 4133.41 | 0.60% |
| 2025-12-02 | 4.13 | 4.15 | 0.02 | 0.48% | 4.12 | 4.17 | 114438 | 4748.15 | 0.69% |
| 2025-12-01 | 4.13 | 4.13 | 0.00 | 0.00% | 4.09 | 4.16 | 129085 | 5327.11 | 0.78% |
| 2025-11-28 | 4.04 | 4.13 | 0.10 | 2.48% | 4.02 | 4.19 | 217290 | 8962.39 | 1.31% |
| 2025-11-27 | 4.03 | 4.03 | 0.00 | 0.00% | 4.01 | 4.06 | 122041 | 4922.05 | 0.74% |
| 2025-11-26 | 4.06 | 4.03 | -0.03 | -0.74% | 4.03 | 4.10 | 168166 | 6833.77 | 1.01% |
| 2025-11-25 | 4.07 | 4.06 | 0.00 | 0.00% | 4.04 | 4.08 | 162113 | 6585.19 | 0.98% |
| 2025-11-24 | 4.10 | 4.06 | -0.02 | -0.49% | 4.03 | 4.11 | 211320 | 8591.64 | 1.27% |
上证大盘股票行情在线 K线走势图
中再资环(600217)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
