致敬每一个财富自由的梦想,祝大家早日进化为游资

中再资环 (600217) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 4.44 4.48 0.03 0.67% 4.44 4.50 126277 5645 0.76%
2025-07-31 4.52 4.45 -0.08 -1.77% 4.43 4.53 208722 9338 1.26%
2025-07-30 4.51 4.53 0.01 0.22% 4.49 4.54 169950 7673 1.03%
2025-07-29 4.52 4.52 0.01 0.22% 4.46 4.53 210958 9478 1.27%
2025-07-28 4.54 4.51 -0.03 -0.66% 4.50 4.56 164099 7414 0.99%
2025-07-25 4.57 4.54 -0.03 -0.66% 4.53 4.58 179542 8173 1.08%
2025-07-24 4.52 4.57 0.06 1.33% 4.50 4.57 225026 10218 1.36%
2025-07-23 4.55 4.51 -0.02 -0.44% 4.50 4.55 171195 7746 1.03%
2025-07-22 4.48 4.53 0.04 0.89% 4.44 4.54 223720 10038 1.35%
2025-07-21 4.40 4.49 0.10 2.28% 4.39 4.49 304835 13580 1.84%
2025-07-18 4.39 4.39 0.01 0.23% 4.37 4.40 108486 4760 0.65%
2025-07-17 4.39 4.38 -0.01 -0.23% 4.36 4.40 155113 6786 0.94%
2025-07-16 4.36 4.39 0.01 0.23% 4.35 4.40 142187 6224 0.86%
2025-07-15 4.46 4.38 -0.19 -4.16% 4.35 4.46 480747 21145 2.90%
2025-07-14 4.61 4.57 -0.06 -1.30% 4.56 4.65 221144 10160 1.33%
2025-07-11 4.59 4.63 0.02 0.43% 4.55 4.65 392780 18028 2.37%
2025-07-10 4.56 4.61 0.11 2.44% 4.56 4.67 454907 20964 2.74%
2025-07-09 4.50 4.50 0.00 0.00% 4.48 4.54 207781 9378 1.25%
2025-07-08 4.47 4.50 0.04 0.90% 4.44 4.50 161571 7237 0.97%
2025-07-07 4.43 4.46 0.02 0.45% 4.42 4.46 119794 5323 0.72%
2025-07-04 4.48 4.44 -0.04 -0.89% 4.43 4.49 198813 8858 1.20%
2025-07-03 4.47 4.48 0.01 0.22% 4.46 4.49 120470 5391 0.73%
2025-07-02 4.46 4.47 0.01 0.22% 4.44 4.49 175843 7842 1.06%
2025-07-01 4.48 4.46 -0.02 -0.45% 4.44 4.48 121809 5429 0.73%
2025-06-30 4.50 4.48 -0.01 -0.22% 4.46 4.51 112194 5028 0.68%
2025-06-27 4.44 4.49 0.05 1.13% 4.44 4.54 190584 8565 1.15%
2025-06-26 4.44 4.44 -0.02 -0.45% 4.44 4.49 107021 4779 0.65%
2025-06-25 4.42 4.46 0.03 0.68% 4.42 4.47 106293 4723 0.64%
2025-06-24 4.36 4.43 0.07 1.61% 4.36 4.43 92364 4070 0.56%
2025-06-23 4.32 4.36 0.02 0.46% 4.31 4.38 83619 3637 0.50%
2025-06-20 4.37 4.34 -0.03 -0.69% 4.34 4.40 73534 3207 0.44%
2025-06-19 4.45 4.37 -0.07 -1.58% 4.35 4.45 166854 7320 1.01%
2025-06-18 4.47 4.44 -0.05 -1.11% 4.42 4.48 100871 4484 0.61%
2025-06-17 4.47 4.49 0.02 0.45% 4.45 4.49 99624 4453 0.60%
2025-06-16 4.46 4.47 0.00 0.00% 4.44 4.49 99825 4458 0.60%
2025-06-13 4.52 4.47 -0.08 -1.76% 4.46 4.54 242382 10892 1.46%
2025-06-12 4.56 4.55 -0.03 -0.66% 4.52 4.58 142382 6465 0.86%
2025-06-11 4.55 4.58 0.01 0.22% 4.55 4.60 151637 6944 0.91%
2025-06-10 4.58 4.57 -0.01 -0.22% 4.49 4.59 167887 7637 1.01%
2025-06-09 4.58 4.58 0.01 0.22% 4.56 4.60 120931 5533 0.73%
2025-06-06 4.58 4.57 0.01 0.22% 4.55 4.61 142176 6498 0.86%
2025-06-05 4.50 4.56 0.07 1.56% 4.48 4.59 218936 9961 1.32%
2025-06-04 4.48 4.49 0.01 0.22% 4.47 4.51 85994 3860 0.52%
2025-06-03 4.49 4.48 -0.02 -0.44% 4.46 4.51 110484 4952 0.67%
2025-05-30 4.54 4.50 -0.04 -0.88% 4.50 4.58 146159 6620 0.88%
2025-05-29 4.48 4.54 0.05 1.11% 4.45 4.56 160995 7291 0.97%
2025-05-28 4.53 4.49 -0.03 -0.66% 4.47 4.64 169742 7691 1.02%
2025-05-27 4.44 4.52 0.06 1.35% 4.42 4.54 164959 7401 1.00%
2025-05-26 4.38 4.46 0.07 1.59% 4.37 4.49 143101 6361 0.86%
2025-05-23 4.47 4.39 -0.08 -1.79% 4.38 4.50 177466 7884 1.07%
2025-05-22 4.56 4.47 -0.11 -2.40% 4.46 4.57 165873 7481 1.00%
2025-05-21 4.56 4.58 0.01 0.22% 4.53 4.60 147057 6710 0.89%
2025-05-20 4.56 4.57 0.01 0.22% 4.53 4.57 130294 5932 0.79%
2025-05-19 4.47 4.56 0.11 2.47% 4.45 4.56 211711 9582 1.28%
2025-05-16 4.47 4.45 -0.03 -0.67% 4.44 4.50 118337 5290 0.71%
2025-05-15 4.53 4.48 -0.06 -1.32% 4.47 4.54 105125 4726 0.63%
2025-05-14 4.51 4.54 0.02 0.44% 4.48 4.55 175384 7910 1.06%
2025-05-13 4.56 4.52 -0.01 -0.22% 4.51 4.59 150452 6826 0.91%
2025-05-12 4.57 4.53 0.00 0.00% 4.52 4.57 126009 5716 0.76%
2025-05-09 4.60 4.53 -0.06 -1.31% 4.50 4.60 135341 6137 0.82%
2025-05-08 4.56 4.59 0.03 0.66% 4.52 4.59 148177 6772 0.89%
2025-05-07 4.54 4.56 0.05 1.11% 4.51 4.59 193045 8784 1.16%
2025-05-06 4.46 4.51 0.08 1.81% 4.45 4.53 165199 7429 1.00%
2025-04-30 4.41 4.43 0.01 0.23% 4.41 4.47 111468 4954 0.67%
2025-04-29 4.42 4.42 -0.01 -0.23% 4.40 4.46 83710 3710 0.50%
2025-04-28 4.51 4.43 -0.08 -1.77% 4.42 4.51 128576 5722 0.78%
2025-04-25 4.51 4.51 -0.01 -0.22% 4.50 4.55 121854 5512 0.74%
2025-04-24 4.58 4.52 -0.07 -1.53% 4.47 4.58 205199 9277 1.24%