中捷资源 (002021) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	2.62	2.64	0.05	1.93%	2.59	2.66	258159	6806	2.16%
2026-08-19	2.66	2.59	-0.11	-4.07%	2.57	2.68	286072	7474	2.39%
2026-08-18	2.77	2.70	-0.06	-2.17%	2.68	2.77	211258	5718	1.77%
2026-08-17	2.70	2.76	0.06	2.22%	2.65	2.78	252723	6919	2.11%
2026-08-14	2.70	2.70	0.02	0.75%	2.64	2.71	247931	6629	2.07%
2026-08-13	2.78	2.68	-0.08	-2.90%	2.68	2.79	251362	6844	2.10%
2026-08-12	2.77	2.76	0.00	0.00%	2.74	2.79	208103	5749	1.74%
2026-08-11	2.72	2.76	0.03	1.10%	2.69	2.83	336428	9355	2.81%
2026-08-10	2.72	2.73	0.03	1.11%	2.68	2.74	341658	9285	2.86%
2026-08-07	2.70	2.70	-0.01	-0.37%	2.64	2.71	306725	8218	2.57%
2026-08-06	2.73	2.71	0.00	0.00%	2.64	2.77	383300	10365	3.21%
2026-08-05	2.59	2.71	0.12	4.63%	2.56	2.73	521201	13701	4.36%
2026-08-04	2.61	2.59	-0.01	-0.38%	2.58	2.65	249676	6488	2.09%
2026-08-03	2.63	2.60	0.01	0.39%	2.58	2.67	292063	7617	2.44%
2026-07-31	2.55	2.59	0.09	3.60%	2.51	2.60	287697	7341	2.41%
2026-07-30	2.55	2.50	-0.06	-2.34%	2.49	2.61	339255	8599	2.84%
2026-07-29	2.44	2.56	0.12	4.92%	2.43	2.64	530431	13512	4.44%
2026-07-28	2.34	2.44	0.08	3.39%	2.33	2.47	395552	9470	3.31%
2026-07-27	2.28	2.36	0.14	6.31%	2.23	2.39	415334	9741	3.47%
2026-07-24	2.25	2.22	-0.05	-2.20%	2.20	2.27	182152	4066	1.52%
2026-07-23	2.19	2.27	0.08	3.65%	2.18	2.29	282539	6359	2.36%
2026-07-22	2.23	2.19	-0.04	-1.79%	2.18	2.25	180706	3999	1.51%
2026-07-21	2.26	2.23	-0.01	-0.45%	2.13	2.27	295835	6502	2.47%
2026-07-20	2.32	2.24	-0.08	-3.45%	2.21	2.37	294853	6734	2.47%
2026-07-17	2.39	2.32	-0.07	-2.93%	2.27	2.43	341310	7995	2.86%
2026-07-16	2.40	2.39	-0.01	-0.42%	2.35	2.46	296214	7129	2.48%
2026-07-15	2.36	2.40	0.01	0.42%	2.35	2.55	461134	11318	3.86%
2026-07-14	2.35	2.39	0.00	0.00%	2.28	2.41	320273	7495	2.68%
2026-07-13	2.48	2.39	-0.07	-2.85%	2.26	2.48	488367	11381	4.09%
2026-07-10	2.40	2.46	0.04	1.65%	2.35	2.50	390217	9490	3.26%
2026-07-09	2.31	2.42	0.11	4.76%	2.30	2.46	380573	9104	3.18%
2026-07-08	2.42	2.31	-0.11	-4.55%	2.31	2.42	313792	7370	2.62%
2026-07-07	2.47	2.42	-0.05	-2.02%	2.40	2.51	300572	7342	2.51%
2026-07-06	2.59	2.47	-0.11	-4.26%	2.46	2.60	380214	9564	3.18%
2026-07-03	2.51	2.58	0.08	3.20%	2.49	2.67	429970	11110	3.60%
2026-07-02	2.55	2.50	-0.09	-3.47%	2.49	2.65	390884	10017	3.27%
2026-07-01	2.52	2.59	0.07	2.78%	2.52	2.62	432489	11162	3.62%
2026-06-30	2.48	2.52	0.03	1.20%	2.42	2.54	369906	9242	3.09%
2026-06-29	2.46	2.49	0.01	0.40%	2.40	2.63	402174	9930	3.36%
2026-06-26	2.66	2.48	-0.16	-6.06%	2.48	2.68	541477	13755	4.53%
2026-06-25	2.52	2.64	0.08	3.13%	2.49	2.75	736255	19529	6.16%
2026-06-24	2.60	2.56	-0.11	-4.12%	2.47	2.62	701788	17663	5.87%
2026-06-23	2.43	2.67	0.24	9.88%	2.42	2.67	384497	9948	3.22%
2026-06-22	2.46	2.43	-0.04	-1.62%	2.35	2.49	386496	9270	3.23%
2026-06-18	2.50	2.47	-0.02	-0.80%	2.44	2.53	289248	7171	2.42%
2026-06-17	2.54	2.49	-0.07	-2.73%	2.46	2.56	399479	9985	3.34%
2026-06-16	2.70	2.56	-0.10	-3.76%	2.54	2.77	666726	17243	5.58%
2026-06-15	2.45	2.66	0.24	9.92%	2.45	2.66	164470	4257	1.38%
2026-06-12	2.45	2.42	0.02	0.83%	2.38	2.47	266662	6463	2.23%
2026-06-11	2.45	2.40	-0.06	-2.44%	2.36	2.45	302367	7248	2.53%
2026-06-10	2.51	2.46	-0.08	-3.15%	2.42	2.55	319992	7925	2.68%
2026-06-09	2.57	2.54	-0.02	-0.78%	2.51	2.60	259023	6579	2.17%
2026-06-08	2.56	2.56	-0.11	-4.12%	2.48	2.66	344864	8865	2.88%
2026-06-05	2.66	2.67	0.01	0.38%	2.64	2.73	355411	9554	2.97%
2026-06-04	2.68	2.66	-0.04	-1.48%	2.63	2.81	303671	8222	2.54%
2026-06-03	2.72	2.70	-0.04	-1.46%	2.65	2.73	291868	7861	2.44%
2026-06-02	2.78	2.74	-0.03	-1.08%	2.67	2.79	306810	8321	2.57%
2026-06-01	2.75	2.77	0.02	0.73%	2.72	2.81	288346	7994	2.41%
2026-05-29	2.84	2.75	-0.08	-2.83%	2.71	2.89	371510	10361	3.11%
2026-05-28	2.83	2.83	0.03	1.07%	2.75	2.84	247443	6929	2.07%
2026-05-27	2.90	2.80	-0.12	-4.11%	2.76	2.91	376227	10614	3.15%
2026-05-26	2.91	2.92	0.01	0.34%	2.81	2.94	360962	10377	3.02%
2026-05-25	3.00	2.91	-0.07	-2.35%	2.89	3.02	397847	11676	3.33%
2026-05-22	2.87	2.98	0.11	3.83%	2.84	3.00	371983	11000	3.11%
2026-05-21	3.00	2.87	-0.13	-4.33%	2.84	3.02	565694	16568	4.73%
2026-05-20	3.05	3.00	-0.06	-1.96%	2.96	3.05	390764	11706	3.27%
2026-05-19	3.10	3.06	-0.04	-1.29%	3.01	3.10	263731	8032	2.21%
2026-05-18	3.13	3.10	-0.02	-0.64%	3.05	3.18	332345	10272	2.78%
2026-05-15	3.13	3.12	0.00	0.00%	3.07	3.20	407025	12731	3.40%
2026-05-14	3.29	3.12	-0.15	-4.59%	3.10	3.30	499699	15883	4.18%
2026-05-13	3.23	3.27	0.05	1.55%	3.21	3.32	326038	10638	2.73%