致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 16:53:58 休市中

中再资环 (600217) 历史交易数据 从 2024-12-30 到 2025-04-09 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
2025-04-09 4.53 4.62 0.05 1.09% 4.30 4.65 353542 15891 2.13%
2025-04-08 4.51 4.57 0.06 1.33% 4.47 4.63 277532 12642 1.67%
2025-04-07 4.78 4.51 -0.50 -9.98% 4.51 4.84 392029 18071 2.36%
2025-04-03 4.92 5.01 0.04 0.80% 4.89 5.03 162632 8082 0.98%
2025-04-02 4.97 4.97 0.00 0.00% 4.96 5.04 127732 6369 0.77%
2025-04-01 4.90 4.97 0.08 1.64% 4.88 5.06 242336 12064 1.46%
2025-03-31 5.03 4.89 -0.13 -2.59% 4.84 5.03 289384 14257 1.75%
2025-03-28 5.06 5.02 -0.03 -0.59% 5.01 5.12 225272 11406 1.36%
2025-03-27 5.08 5.05 -0.03 -0.59% 4.98 5.09 272120 13669 1.64%
2025-03-26 4.96 5.08 0.10 2.01% 4.96 5.09 273011 13783 1.65%
2025-03-25 4.97 4.98 0.02 0.40% 4.90 5.01 251819 12500 1.52%
2025-03-24 5.02 4.96 -0.06 -1.20% 4.88 5.03 260334 12874 1.57%
2025-03-21 5.05 5.02 -0.03 -0.59% 4.98 5.10 254615 12829 1.54%
2025-03-20 5.06 5.05 -0.03 -0.59% 5.04 5.10 197796 10044 1.19%
2025-03-19 5.14 5.08 -0.05 -0.97% 5.05 5.14 235903 11982 1.42%
2025-03-18 5.16 5.13 -0.03 -0.58% 5.10 5.19 243392 12503 1.47%
2025-03-17 5.03 5.16 0.13 2.58% 5.03 5.20 521231 26684 3.14%
2025-03-14 4.97 5.03 0.06 1.21% 4.96 5.03 359365 17978 2.17%
2025-03-13 5.05 4.97 -0.11 -2.17% 4.95 5.07 346525 17273 2.09%
2025-03-12 5.05 5.08 0.02 0.40% 5.02 5.13 466004 23636 2.81%
2025-03-11 5.12 5.06 -0.11 -2.13% 4.97 5.12 540145 27130 3.26%
2025-03-10 5.21 5.17 -0.06 -1.15% 5.16 5.27 319405 16603 1.93%
2025-03-07 5.28 5.23 -0.07 -1.32% 5.22 5.33 329420 17363 1.99%
2025-03-06 5.31 5.30 0.01 0.19% 5.24 5.32 396887 20947 2.39%
2025-03-05 5.43 5.29 -0.14 -2.58% 5.26 5.43 324959 17234 1.96%
2025-03-04 5.48 5.43 -0.08 -1.45% 5.37 5.48 407630 22126 2.46%
2025-03-03 5.35 5.51 0.18 3.38% 5.33 5.51 579337 31420 3.49%
2025-02-28 5.27 5.33 0.04 0.76% 5.18 5.43 435378 23100 2.63%
2025-02-27 5.28 5.29 0.03 0.57% 5.14 5.32 416643 21839 2.51%
2025-02-26 5.24 5.26 0.02 0.38% 5.23 5.29 270186 14201 1.63%
2025-02-25 5.31 5.24 -0.10 -1.87% 5.22 5.34 344357 18153 2.08%
2025-02-24 5.43 5.34 -0.07 -1.29% 5.31 5.50 532981 28743 3.22%
2025-02-21 5.50 5.41 -0.13 -2.35% 5.37 5.50 554453 29980 3.34%
2025-02-20 5.37 5.54 0.15 2.78% 5.30 5.65 830703 45441 5.01%
2025-02-19 5.26 5.39 0.14 2.67% 5.26 5.44 649125 34845 3.92%
2025-02-18 5.46 5.25 -0.06 -1.13% 5.20 5.48 1254461 67199 7.57%
2025-02-17 4.81 5.31 0.48 9.94% 4.80 5.31 953486 49080 5.75%
2025-02-14 4.90 4.83 -0.05 -1.02% 4.81 4.93 392771 19064 2.37%
2025-02-13 4.93 4.88 -0.05 -1.01% 4.87 4.97 372858 18295 2.25%
2025-02-12 4.87 4.93 0.05 1.02% 4.84 4.93 441908 21548 2.67%
2025-02-11 4.96 4.88 -0.09 -1.81% 4.85 4.98 504554 24640 3.04%
2025-02-10 5.03 4.97 -0.11 -2.17% 4.78 5.05 1127726 55037 6.80%
2025-02-07 5.02 5.08 0.08 1.60% 5.00 5.11 179069 9094 1.29%
2025-02-06 4.94 5.00 0.07 1.42% 4.88 5.00 132144 6554 0.95%
2025-02-05 4.93 4.93 0.04 0.82% 4.88 5.00 132886 6564 0.96%
2025-01-27 4.98 4.89 -0.12 -2.40% 4.88 5.06 155619 7684 1.12%
2025-01-24 5.01 5.01 0.01 0.20% 4.96 5.05 113866 5712 0.82%
2025-01-23 5.05 5.00 -0.01 -0.20% 4.99 5.14 135146 6842 0.97%
2025-01-22 5.05 5.01 -0.05 -0.99% 4.98 5.06 87854 4394 0.63%
2025-01-21 5.18 5.06 -0.13 -2.50% 5.03 5.25 166091 8470 1.20%
2025-01-20 5.13 5.19 0.07 1.37% 5.09 5.25 180866 9369 1.30%
2025-01-17 5.08 5.12 0.01 0.20% 5.04 5.14 119003 6066 0.86%
2025-01-16 5.08 5.11 0.05 0.99% 5.06 5.20 146448 7517 1.05%
2025-01-15 5.10 5.06 -0.05 -0.98% 4.99 5.14 132606 6679 0.95%
2025-01-14 5.01 5.11 0.11 2.20% 4.98 5.13 193677 9840 1.39%
2025-01-13 4.87 5.00 0.02 0.40% 4.83 5.07 165188 8173 1.19%
2025-01-10 5.21 4.98 -0.26 -4.96% 4.98 5.24 214680 10911 1.55%
2025-01-09 5.22 5.24 -0.06 -1.13% 5.22 5.42 279681 14824 2.01%
2025-01-08 5.09 5.30 0.20 3.92% 4.96 5.53 479898 25112 3.46%
2025-01-07 5.08 5.10 0.02 0.39% 5.03 5.12 113508 5760 0.82%
2025-01-06 5.00 5.08 0.08 1.60% 4.90 5.10 153390 7702 1.10%
2025-01-03 5.14 5.00 -0.14 -2.72% 5.00 5.18 177959 9031 1.28%
2025-01-02 5.29 5.14 -0.16 -3.02% 5.10 5.33 166667 8693 1.20%
2024-12-31 5.42 5.30 -0.16 -2.93% 5.30 5.49 124987 6730 0.90%
2024-12-30 5.47 5.46 -0.01 -0.18% 5.39 5.51 122558 6665 0.88%