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 |
|---|
| 2025-12-12 | 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% |
| 2025-11-21 | 4.28 | 4.08 | -0.20 | -4.67% | 4.07 | 4.29 | 341904 | 14186.73 | 2.06% |
| 2025-11-20 | 4.28 | 4.28 | 0.02 | 0.47% | 4.25 | 4.32 | 157616 | 6745.72 | 0.95% |
| 2025-11-19 | 4.32 | 4.26 | -0.09 | -2.07% | 4.25 | 4.35 | 161910 | 6936.40 | 0.98% |
| 2025-11-18 | 4.41 | 4.35 | -0.07 | -1.58% | 4.32 | 4.43 | 170684 | 7430.47 | 1.03% |
| 2025-11-17 | 4.42 | 4.42 | 0.00 | 0.00% | 4.38 | 4.43 | 136851 | 6030.22 | 0.83% |
| 2025-11-14 | 4.40 | 4.42 | 0.02 | 0.45% | 4.38 | 4.46 | 253481 | 11223.10 | 1.53% |
| 2025-11-13 | 4.37 | 4.40 | 0.03 | 0.69% | 4.35 | 4.44 | 243023 | 10685.43 | 1.47% |
| 2025-11-12 | 4.39 | 4.37 | -0.02 | -0.46% | 4.35 | 4.40 | 126456 | 5526.53 | 0.76% |
| 2025-11-11 | 4.38 | 4.39 | 0.01 | 0.23% | 4.37 | 4.41 | 139572 | 6129.49 | 0.84% |
| 2025-11-10 | 4.36 | 4.38 | 0.02 | 0.46% | 4.34 | 4.40 | 142748 | 6247.25 | 0.86% |
| 2025-11-07 | 4.31 | 4.36 | 0.05 | 1.16% | 4.30 | 4.38 | 211159 | 9190.16 | 1.27% |
| 2025-11-06 | 4.33 | 4.31 | -0.01 | -0.23% | 4.30 | 4.34 | 134611 | 5810.10 | 0.81% |
| 2025-11-05 | 4.29 | 4.32 | 0.02 | 0.47% | 4.27 | 4.35 | 193513 | 8382.46 | 1.17% |
| 2025-11-04 | 4.28 | 4.30 | 0.01 | 0.23% | 4.27 | 4.32 | 132397 | 5688.74 | 0.80% |
| 2025-11-03 | 4.30 | 4.29 | -0.01 | -0.23% | 4.25 | 4.31 | 124627 | 5326.06 | 0.75% |
| 2025-10-31 | 4.25 | 4.30 | 0.05 | 1.18% | 4.25 | 4.35 | 255940 | 11040.57 | 1.54% |
| 2025-10-30 | 4.24 | 4.25 | 0.00 | 0.00% | 4.23 | 4.28 | 161251 | 6873.61 | 0.97% |
| 2025-10-29 | 4.24 | 4.25 | 0.01 | 0.24% | 4.21 | 4.25 | 80752 | 3417.90 | 0.49% |
| 2025-10-28 | 4.23 | 4.24 | 0.01 | 0.24% | 4.23 | 4.26 | 87944 | 3735.00 | 0.53% |
| 2025-10-27 | 4.28 | 4.23 | -0.06 | -1.40% | 4.23 | 4.30 | 206151 | 8792.48 | 1.24% |
| 2025-10-24 | 4.31 | 4.29 | -0.02 | -0.46% | 4.27 | 4.32 | 117549 | 5044.28 | 0.71% |
| 2025-10-23 | 4.29 | 4.31 | 0.00 | 0.00% | 4.28 | 4.32 | 134998 | 5799.49 | 0.81% |
| 2025-10-22 | 4.30 | 4.31 | 0.02 | 0.47% | 4.26 | 4.31 | 121302 | 5198.06 | 0.73% |
| 2025-10-21 | 4.28 | 4.29 | 0.01 | 0.23% | 4.26 | 4.31 | 111568 | 4787.82 | 0.67% |
| 2025-10-20 | 4.29 | 4.28 | 0.00 | 0.00% | 4.26 | 4.31 | 118866 | 5094.65 | 0.72% |
| 2025-10-17 | 4.36 | 4.28 | -0.09 | -2.06% | 4.25 | 4.37 | 190394 | 8198.62 | 1.15% |
| 2025-10-16 | 4.26 | 4.37 | 0.11 | 2.58% | 4.23 | 4.39 | 320207 | 13854.72 | 1.93% |
| 2025-10-15 | 4.23 | 4.26 | 0.01 | 0.24% | 4.23 | 4.28 | 103799 | 4419.00 | 0.63% |
| 2025-10-14 | 4.30 | 4.25 | -0.04 | -0.93% | 4.24 | 4.31 | 156575 | 6697.48 | 0.94% |
| 2025-10-13 | 4.17 | 4.29 | -0.02 | -0.46% | 4.16 | 4.29 | 127372 | 5408.28 | 0.77% |
| 2025-10-10 | 4.23 | 4.31 | 0.06 | 1.41% | 4.22 | 4.32 | 178878 | 7630.92 | 1.08% |
| 2025-10-09 | 4.18 | 4.25 | 0.07 | 1.67% | 4.18 | 4.26 | 210166 | 8843.53 | 1.27% |
| 2025-09-30 | 4.20 | 4.18 | -0.03 | -0.71% | 4.15 | 4.21 | 178685 | 7454.26 | 1.08% |
| 2025-09-29 | 4.18 | 4.21 | 0.03 | 0.72% | 4.15 | 4.22 | 130189 | 5467.49 | 0.79% |
| 2025-09-26 | 4.17 | 4.18 | 0.00 | 0.00% | 4.16 | 4.21 | 97729 | 4089.86 | 0.59% |
| 2025-09-25 | 4.22 | 4.18 | -0.03 | -0.71% | 4.16 | 4.22 | 116153 | 4858.02 | 0.70% |
| 2025-09-24 | 4.17 | 4.21 | 0.03 | 0.72% | 4.15 | 4.22 | 117180 | 4908.58 | 0.71% |
| 2025-09-23 | 4.26 | 4.18 | -0.09 | -2.11% | 4.16 | 4.27 | 229114 | 9613.96 | 1.38% |
| 2025-09-22 | 4.33 | 4.27 | -0.06 | -1.39% | 4.25 | 4.34 | 149486 | 6395.29 | 0.90% |
| 2025-09-19 | 4.38 | 4.33 | -0.05 | -1.14% | 4.32 | 4.39 | 239747 | 10415.50 | 1.45% |
| 2025-09-18 | 4.45 | 4.38 | -0.08 | -1.79% | 4.35 | 4.46 | 245982 | 10842.94 | 1.48% |
| 2025-09-17 | 4.47 | 4.46 | 0.00 | 0.00% | 4.44 | 4.49 | 155704 | 6937.09 | 0.94% |
| 2025-09-16 | 4.40 | 4.46 | 0.07 | 1.59% | 4.39 | 4.51 | 307480 | 13724.69 | 1.85% |
| 2025-09-15 | 4.41 | 4.39 | -0.01 | -0.23% | 4.38 | 4.44 | 136686 | 6024.16 | 0.82% |
| 2025-09-12 | 4.41 | 4.40 | 0.00 | 0.00% | 4.38 | 4.41 | 145679 | 6405.57 | 0.88% |
| 2025-09-11 | 4.39 | 4.40 | 0.01 | 0.23% | 4.36 | 4.41 | 131809 | 5779.39 | 0.80% |
| 2025-09-10 | 4.38 | 4.39 | 0.01 | 0.23% | 4.36 | 4.39 | 81559 | 3568.29 | 0.49% |
| 2025-09-09 | 4.40 | 4.38 | -0.02 | -0.45% | 4.37 | 4.41 | 97382 | 4269.72 | 0.59% |
| 2025-09-08 | 4.38 | 4.40 | 0.02 | 0.46% | 4.37 | 4.42 | 140016 | 6154.63 | 0.84% |
| 2025-09-05 | 4.36 | 4.38 | 0.01 | 0.23% | 4.35 | 4.39 | 112103 | 4898.42 | 0.68% |
| 2025-09-04 | 4.35 | 4.37 | 0.02 | 0.46% | 4.34 | 4.38 | 138399 | 6036.04 | 0.83% |
| 2025-09-03 | 4.40 | 4.35 | -0.05 | -1.14% | 4.34 | 4.41 | 175247 | 7653.86 | 1.06% |
| 2025-09-02 | 4.42 | 4.40 | -0.02 | -0.45% | 4.35 | 4.43 | 255417 | 11199.19 | 1.54% |
| 2025-09-01 | 4.40 | 4.42 | -0.01 | -0.23% | 4.38 | 4.45 | 194717 | 8602.66 | 1.17% |
| 2025-08-29 | 4.42 | 4.43 | 0.00 | 0.00% | 4.40 | 4.45 | 207847 | 9194.06 | 1.25% |
| 2025-08-28 | 4.45 | 4.43 | -0.03 | -0.67% | 4.35 | 4.49 | 370487 | 16344.03 | 2.24% |
| 2025-08-27 | 4.56 | 4.46 | -0.09 | -1.98% | 4.45 | 4.59 | 311715 | 14131.22 | 1.88% |
| 2025-08-26 | 4.54 | 4.55 | 0.01 | 0.22% | 4.53 | 4.57 | 205044 | 9338.89 | 1.24% |
| 2025-08-25 | 4.52 | 4.54 | 0.02 | 0.44% | 4.52 | 4.57 | 285199 | 12950.38 | 1.72% |
| 2025-08-22 | 4.52 | 4.52 | 0.00 | 0.00% | 4.47 | 4.52 | 200391 | 9006.06 | 1.21% |
| 2025-08-21 | 4.52 | 4.52 | 0.00 | 0.00% | 4.48 | 4.53 | 221424 | 9985.57 | 1.34% |
| 2025-08-20 | 4.49 | 4.52 | 0.00 | 0.00% | 4.45 | 4.52 | 205503 | 9225.92 | 1.24% |
| 2025-08-19 | 4.53 | 4.52 | -0.02 | -0.44% | 4.48 | 4.55 | 243924 | 10995.15 | 1.47% |
| 2025-08-18 | 4.40 | 4.54 | 0.13 | 2.95% | 4.40 | 4.69 | 648148 | 29536.78 | 3.91% |
| 2025-08-15 | 4.39 | 4.41 | 0.02 | 0.46% | 4.37 | 4.42 | 170931 | 7516.39 | 1.03% |
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
