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
2025-04-03	2.20	2.23	0.00	0.00%	2.18	2.25	175345	3903	1.45%
2025-04-02	2.24	2.23	-0.02	-0.89%	2.22	2.26	197084	4405	1.64%
2025-04-01	2.27	2.25	-0.02	-0.88%	2.25	2.30	188397	4288	1.56%
2025-03-31	2.26	2.27	-0.03	-1.30%	2.17	2.28	417056	9269	3.46%
2025-03-28	2.37	2.30	-0.08	-3.36%	2.29	2.38	317265	7368	2.63%
2025-03-27	2.39	2.38	-0.02	-0.83%	2.35	2.41	249362	5930	2.07%
2025-03-26	2.38	2.40	0.01	0.42%	2.37	2.41	173785	4167	1.44%
2025-03-25	2.40	2.39	-0.02	-0.83%	2.36	2.41	230694	5502	1.91%
2025-03-24	2.48	2.41	-0.06	-2.43%	2.36	2.48	396610	9553	3.29%
2025-03-21	2.49	2.47	-0.04	-1.59%	2.45	2.53	345522	8567	2.87%
2025-03-20	2.47	2.51	0.03	1.21%	2.47	2.53	323618	8120	2.68%
2025-03-19	2.51	2.48	-0.04	-1.59%	2.46	2.52	358161	8914	2.97%
2025-03-18	2.55	2.52	-0.03	-1.18%	2.49	2.55	334415	8404	2.77%
2025-03-17	2.47	2.55	0.08	3.24%	2.47	2.60	619166	15811	5.14%
2025-03-14	2.42	2.47	0.05	2.07%	2.40	2.47	379272	9262	3.15%
2025-03-13	2.50	2.42	-0.06	-2.42%	2.40	2.50	389616	9463	3.23%
2025-03-12	2.45	2.48	0.03	1.22%	2.44	2.52	425993	10596	3.53%
2025-03-11	2.40	2.45	0.03	1.24%	2.38	2.48	433788	10604	3.60%
2025-03-10	2.41	2.42	0.01	0.41%	2.39	2.48	330710	8031	2.74%
2025-03-07	2.42	2.41	-0.01	-0.41%	2.39	2.48	421793	10280	3.50%
2025-03-06	2.44	2.42	-0.01	-0.41%	2.39	2.44	290076	7004	2.41%
2025-03-05	2.41	2.43	0.02	0.83%	2.36	2.44	309773	7415	2.57%
2025-03-04	2.39	2.41	0.01	0.42%	2.37	2.42	201283	4819	1.67%
2025-03-03	2.42	2.40	-0.03	-1.23%	2.38	2.44	345124	8311	2.86%
2025-02-28	2.51	2.43	-0.09	-3.57%	2.41	2.51	429901	10562	3.57%
2025-02-27	2.55	2.52	-0.03	-1.18%	2.48	2.60	497062	12548	4.12%
2025-02-26	2.50	2.55	0.05	2.00%	2.48	2.58	503527	12828	4.18%
2025-02-25	2.51	2.50	-0.03	-1.19%	2.47	2.56	366376	9226	3.04%
2025-02-24	2.51	2.53	0.01	0.40%	2.49	2.57	364881	9248	3.03%
2025-02-21	2.59	2.52	-0.07	-2.70%	2.50	2.59	567023	14329	4.70%
2025-02-20	2.58	2.59	0.02	0.78%	2.54	2.63	517017	13338	4.29%
2025-02-19	2.55	2.57	0.01	0.39%	2.54	2.63	349267	8948	2.90%
2025-02-18	2.58	2.56	-0.03	-1.16%	2.55	2.63	372366	9623	3.09%
2025-02-17	2.52	2.59	0.08	3.19%	2.50	2.62	401979	10339	3.33%
2025-02-14	2.60	2.51	-0.08	-3.09%	2.51	2.60	412894	10465	3.43%
2025-02-13	2.62	2.59	-0.04	-1.52%	2.58	2.65	433769	11330	3.60%
2025-02-12	2.60	2.63	0.02	0.77%	2.60	2.68	427110	11265	3.54%
2025-02-11	2.66	2.61	-0.04	-1.51%	2.58	2.67	335608	8740	2.78%
2025-02-10	2.56	2.65	0.09	3.52%	2.56	2.66	589897	15391	4.89%
2025-02-07	2.48	2.56	0.11	4.49%	2.45	2.65	680960	17442	5.65%
2025-02-06	2.42	2.45	0.03	1.24%	2.37	2.46	388467	9418	3.22%
2025-02-05	2.43	2.42	0.00	0.00%	2.40	2.46	254451	6181	2.11%
2025-01-27	2.50	2.42	-0.06	-2.42%	2.41	2.54	292273	7179	2.42%
2025-01-24	2.49	2.48	-0.01	-0.40%	2.44	2.50	321519	7923	2.67%
2025-01-23	2.51	2.49	0.01	0.40%	2.48	2.58	386803	9811	3.21%
2025-01-22	2.50	2.48	-0.01	-0.40%	2.45	2.54	293920	7330	2.44%
2025-01-21	2.60	2.49	-0.10	-3.86%	2.48	2.60	424194	10671	3.52%
2025-01-20	2.61	2.59	0.00	0.00%	2.58	2.64	273387	7129	2.27%
2025-01-17	2.58	2.59	0.01	0.39%	2.52	2.68	444084	11551	3.68%
2025-01-16	2.55	2.58	0.05	1.98%	2.54	2.68	431002	11236	3.58%
2025-01-15	2.56	2.53	-0.02	-0.78%	2.50	2.59	349564	8885	2.90%
2025-01-14	2.44	2.55	0.14	5.81%	2.43	2.58	452055	11327	3.75%
2025-01-13	2.38	2.41	-0.04	-1.63%	2.34	2.43	257439	6178	2.14%
2025-01-10	2.62	2.45	-0.19	-7.20%	2.45	2.63	554368	13977	4.60%
2025-01-09	2.68	2.64	-0.05	-1.86%	2.61	2.69	516394	13674	4.28%
2025-01-08	2.60	2.69	0.10	3.86%	2.52	2.69	799198	20943	6.63%
2025-01-07	2.50	2.59	0.07	2.78%	2.50	2.59	487318	12446	4.04%
2025-01-06	2.59	2.52	-0.07	-2.70%	2.43	2.64	642082	16300	5.33%
2025-01-03	2.50	2.59	0.09	3.60%	2.39	2.73	968811	24638	8.04%
2025-01-02	2.43	2.50	0.05	2.04%	2.42	2.58	575695	14480	4.78%
2024-12-31	2.52	2.45	-0.06	-2.39%	2.45	2.58	411059	10310	3.41%
2024-12-30	2.61	2.51	-0.12	-4.56%	2.50	2.64	452157	11461	3.75%
2024-12-27	2.58	2.63	0.05	1.94%	2.54	2.70	429318	11352	3.56%
2024-12-26	2.59	2.58	-0.02	-0.77%	2.55	2.65	421165	10916	3.49%
2024-12-25	2.70	2.60	-0.13	-4.76%	2.51	2.73	707179	18279	5.87%