中再资环

600217
🏛️ 中国 →
4.18
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 4.17 4.18 4.16 4.17 556.4K
09:35 4.17 4.18 4.16 4.17 257.8K
09:40 4.18 4.19 4.17 4.19 918.9K
09:45 4.19 4.19 4.18 4.19 337.7K
09:50 4.19 4.19 4.17 4.17 292.7K
09:55 4.17 4.18 4.17 4.17 97.4K
10:00 4.17 4.19 4.17 4.19 629.0K
10:05 4.19 4.21 4.19 4.20 996.6K
10:10 4.20 4.20 4.19 4.20 59.2K
10:15 4.20 4.20 4.19 4.20 61.3K
10:20 4.20 4.20 4.19 4.20 340.2K
10:25 4.20 4.21 4.19 4.20 117.5K
10:30 4.20 4.20 4.19 4.20 75.1K
10:35 4.20 4.20 4.19 4.20 94.5K
10:40 4.20 4.20 4.19 4.20 43.8K
10:45 4.20 4.20 4.19 4.20 250.8K
10:50 4.20 4.20 4.19 4.20 254.5K
10:55 4.20 4.20 4.19 4.19 110.8K
11:00 4.20 4.20 4.19 4.20 43.7K
11:05 4.20 4.20 4.19 4.20 58.9K
11:10 4.20 4.20 4.19 4.19 74.3K
11:15 4.20 4.20 4.18 4.18 170.2K
11:20 4.19 4.20 4.18 4.19 21.1K
11:25 4.19 4.19 4.18 4.19 196.1K
13:00 4.19 4.19 4.18 4.19 69.9K
13:05 4.18 4.19 4.18 4.18 68.7K
13:10 4.18 4.19 4.18 4.19 248.3K
13:15 4.19 4.19 4.18 4.19 500.3K
13:20 4.19 4.19 4.18 4.18 12.3K
13:25 4.19 4.19 4.18 4.19 13.5K
13:30 4.19 4.19 4.18 4.18 18.8K
13:35 4.18 4.19 4.18 4.19 59.2K
13:40 4.18 4.19 4.18 4.19 101.5K
13:45 4.19 4.19 4.18 4.19 33.1K
13:50 4.19 4.19 4.18 4.19 72.1K
13:55 4.18 4.19 4.18 4.18 72.9K
14:00 4.18 4.19 4.18 4.18 69.5K
14:05 4.19 4.19 4.18 4.18 206.5K
14:10 4.18 4.19 4.18 4.19 32.7K
14:15 4.18 4.19 4.18 4.18 43.2K
14:20 4.18 4.19 4.17 4.18 410.0K
14:25 4.18 4.18 4.17 4.17 152.3K
14:30 4.18 4.19 4.18 4.18 212.3K
14:35 4.17 4.19 4.17 4.17 121.1K
14:40 4.18 4.19 4.17 4.19 246.4K
14:45 4.19 4.19 4.18 4.18 311.9K
14:50 4.19 4.19 4.18 4.18 209.2K
14:55 4.19 4.19 4.17 4.18 359.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 4.20 4.21 4.15 4.18 17.9M
2025-09-29 4.18 4.22 4.15 4.21 13.0M
2025-09-26 4.17 4.21 4.16 4.18 9.8M
2025-09-25 4.22 4.22 4.16 4.18 11.6M
2025-09-24 4.17 4.22 4.15 4.21 11.7M
2025-09-23 4.26 4.27 4.16 4.18 22.9M
2025-09-22 4.33 4.34 4.25 4.27 14.9M
2025-09-19 4.38 4.39 4.32 4.33 24.0M
2025-09-18 4.45 4.46 4.35 4.38 24.6M
2025-09-17 4.47 4.49 4.44 4.46 15.6M
2025-09-16 4.40 4.51 4.39 4.46 30.7M
2025-09-15 4.41 4.44 4.38 4.39 13.7M
2025-09-12 4.41 4.41 4.38 4.40 14.6M
2025-09-11 4.39 4.41 4.36 4.40 13.2M
2025-09-10 4.38 4.39 4.36 4.39 8.2M
2025-09-09 4.40 4.41 4.37 4.38 9.7M
2025-09-08 4.38 4.42 4.37 4.40 14.0M
2025-09-05 4.36 4.39 4.35 4.38 11.2M
2025-09-04 4.35 4.38 4.34 4.37 13.8M
2025-09-03 4.40 4.41 4.34 4.35 17.5M
2025-09-02 4.42 4.43 4.35 4.40 25.5M
2025-09-01 4.40 4.45 4.38 4.42 19.5M
2025-08-29 4.42 4.45 4.40 4.43 20.8M
2025-08-28 4.45 4.49 4.35 4.43 37.0M
2025-08-27 4.56 4.59 4.45 4.46 31.2M
2025-08-26 4.54 4.57 4.53 4.55 20.5M
2025-08-25 4.52 4.57 4.52 4.54 28.5M
2025-08-22 4.52 4.52 4.47 4.52 20.0M
2025-08-21 4.52 4.53 4.48 4.52 22.1M
2025-08-20 4.49 4.52 4.45 4.52 20.6M
2025-08-19 4.53 4.55 4.48 4.52 24.4M
2025-08-18 4.40 4.69 4.40 4.54 64.8M
2025-08-15 4.39 4.42 4.37 4.41 17.1M
2025-08-14 4.46 4.47 4.37 4.39 25.8M
2025-08-13 4.44 4.46 4.41 4.45 14.4M
2025-08-12 4.46 4.47 4.43 4.43 11.8M
2025-08-11 4.42 4.47 4.41 4.47 17.4M
2025-08-08 4.41 4.43 4.36 4.43 22.6M
2025-08-07 4.44 4.45 4.41 4.42 13.8M
2025-08-06 4.46 4.47 4.43 4.45 13.4M
2025-08-05 4.47 4.48 4.44 4.46 11.8M
2025-08-04 4.47 4.47 4.43 4.47 11.0M
2025-08-01 4.44 4.50 4.44 4.48 12.6M
2025-07-31 4.52 4.53 4.43 4.45 20.9M
2025-07-30 4.51 4.54 4.49 4.53 17.0M
2025-07-29 4.52 4.53 4.46 4.52 21.1M
2025-07-28 4.54 4.56 4.50 4.51 16.4M
2025-07-25 4.57 4.58 4.53 4.54 18.0M
2025-07-24 4.52 4.57 4.50 4.57 22.5M
2025-07-23 4.55 4.55 4.50 4.51 17.1M
2025-07-22 4.48 4.54 4.44 4.53 22.4M
2025-07-21 4.40 4.49 4.39 4.49 30.5M
2025-07-18 4.39 4.40 4.37 4.39 10.8M
2025-07-17 4.39 4.40 4.36 4.38 15.5M
2025-07-16 4.36 4.40 4.35 4.39 14.2M
2025-07-15 4.46 4.46 4.35 4.38 48.1M
2025-07-14 4.61 4.65 4.56 4.57 22.1M
2025-07-11 4.59 4.65 4.55 4.63 39.3M
2025-07-10 4.56 4.67 4.56 4.61 45.5M
2025-07-09 4.50 4.54 4.48 4.50 20.8M
2025-07-08 4.47 4.50 4.44 4.50 16.2M
2025-07-07 4.43 4.46 4.42 4.46 12.0M
2025-07-04 4.48 4.49 4.43 4.44 19.9M
2025-07-03 4.47 4.49 4.46 4.48 12.0M
2025-07-02 4.46 4.49 4.44 4.47 17.6M
2025-07-01 4.48 4.48 4.44 4.46 12.2M
2025-06-30 4.50 4.51 4.46 4.48 11.2M
2025-06-27 4.44 4.54 4.44 4.49 19.1M
2025-06-26 4.44 4.49 4.44 4.44 10.7M
2025-06-25 4.42 4.47 4.42 4.46 10.6M
2025-06-24 4.36 4.43 4.36 4.43 9.2M
2025-06-23 4.32 4.38 4.31 4.36 8.4M
2025-06-20 4.37 4.40 4.34 4.34 7.4M
2025-06-19 4.45 4.45 4.35 4.37 16.7M
2025-06-18 4.47 4.48 4.42 4.44 10.1M
2025-06-17 4.47 4.49 4.45 4.49 10.0M
2025-06-16 4.46 4.49 4.44 4.47 10.0M
2025-06-13 4.52 4.54 4.46 4.47 24.2M
2025-06-12 4.56 4.58 4.52 4.55 14.2M
2025-06-11 4.55 4.60 4.55 4.58 15.2M
2025-06-10 4.58 4.59 4.49 4.57 16.8M
2025-06-09 4.58 4.60 4.56 4.58 12.1M
2025-06-06 4.58 4.61 4.55 4.57 14.2M
2025-06-05 4.50 4.59 4.48 4.56 21.9M
2025-06-04 4.48 4.51 4.47 4.49 8.6M
2025-06-03 4.49 4.51 4.46 4.48 11.0M
2025-05-30 4.54 4.58 4.50 4.50 14.6M
2025-05-29 4.48 4.56 4.45 4.54 16.1M
2025-05-28 4.53 4.64 4.47 4.49 17.0M
2025-05-27 4.44 4.54 4.42 4.52 16.5M
2025-05-26 4.38 4.49 4.37 4.46 14.3M
2025-05-23 4.47 4.50 4.38 4.39 17.7M
2025-05-22 4.56 4.57 4.46 4.47 16.6M
2025-05-21 4.56 4.60 4.53 4.58 14.7M
2025-05-20 4.56 4.57 4.53 4.57 13.0M
2025-05-19 4.47 4.56 4.45 4.56 21.2M
2025-05-16 4.47 4.50 4.44 4.45 11.8M
2025-05-15 4.53 4.54 4.47 4.48 10.5M
2025-05-14 4.51 4.55 4.48 4.54 17.5M
2025-05-13 4.56 4.59 4.51 4.52 15.0M
2025-05-12 4.57 4.57 4.52 4.53 12.6M
2025-05-09 4.60 4.60 4.50 4.53 13.5M
2025-05-08 4.56 4.59 4.52 4.59 14.8M
2025-05-07 4.54 4.59 4.51 4.56 19.3M
2025-05-06 4.46 4.53 4.45 4.51 16.5M
2025-04-30 4.41 4.47 4.41 4.43 11.1M
2025-04-29 4.42 4.46 4.40 4.42 8.4M
2025-04-28 4.51 4.51 4.42 4.43 12.9M
2025-04-25 4.51 4.55 4.50 4.51 12.2M
2025-04-24 4.58 4.58 4.47 4.52 20.5M
2025-04-23 4.64 4.67 4.58 4.59 18.2M
2025-04-22 4.57 4.72 4.56 4.64 28.6M
2025-04-21 4.53 4.58 4.50 4.56 13.4M
2025-04-18 4.51 4.68 4.47 4.56 19.7M
2025-04-17 4.52 4.60 4.50 4.54 14.5M
2025-04-16 4.65 4.67 4.50 4.55 25.0M
2025-04-15 4.56 4.77 4.55 4.70 33.4M
2025-04-14 4.69 4.73 4.67 4.72 18.7M
2025-04-11 4.63 4.68 4.61 4.65 18.8M
2025-04-10 4.67 4.74 4.63 4.66 29.1M
2025-04-09 4.53 4.65 4.30 4.62 35.4M
2025-04-08 4.51 4.63 4.47 4.57 27.8M
2025-04-07 4.78 4.84 4.51 4.51 39.2M
2025-04-03 4.92 5.03 4.89 5.01 16.3M
2025-04-02 4.97 5.04 4.96 4.97 12.8M
2025-04-01 4.90 5.06 4.88 4.97 24.2M
2025-03-31 5.03 5.03 4.84 4.89 28.9M
2025-03-28 5.06 5.12 5.01 5.02 22.5M
2025-03-27 5.08 5.09 4.98 5.05 27.2M
2025-03-26 4.96 5.09 4.96 5.08 27.3M
2025-03-25 4.97 5.01 4.90 4.98 25.2M
2025-03-24 5.02 5.03 4.88 4.96 26.0M
2025-03-21 5.05 5.10 4.98 5.02 25.5M
2025-03-20 5.06 5.10 5.04 5.05 19.8M
2025-03-19 5.14 5.14 5.05 5.08 23.6M
2025-03-18 5.16 5.19 5.10 5.13 24.3M
2025-03-17 5.03 5.20 5.03 5.16 52.1M
2025-03-14 4.97 5.03 4.96 5.03 35.9M
2025-03-13 5.05 5.07 4.95 4.97 34.7M
2025-03-12 5.05 5.13 5.02 5.08 46.6M
2025-03-11 5.12 5.12 4.97 5.06 54.0M
2025-03-10 5.21 5.27 5.16 5.17 31.9M
2025-03-07 5.28 5.33 5.22 5.23 32.9M
2025-03-06 5.31 5.32 5.24 5.30 39.7M
2025-03-05 5.43 5.43 5.26 5.29 32.5M
2025-03-04 5.48 5.48 5.37 5.43 40.8M
2025-03-03 5.35 5.51 5.33 5.51 57.9M
2025-02-28 5.27 5.43 5.18 5.33 43.5M
2025-02-27 5.28 5.32 5.14 5.29 41.7M
2025-02-26 5.24 5.29 5.23 5.26 27.0M
2025-02-25 5.31 5.34 5.22 5.24 34.4M
2025-02-24 5.43 5.50 5.31 5.34 53.3M
2025-02-21 5.50 5.50 5.37 5.41 55.4M
2025-02-20 5.37 5.65 5.30 5.54 83.1M
2025-02-19 5.26 5.44 5.26 5.39 64.9M
2025-02-18 5.46 5.48 5.20 5.25 125.4M
2025-02-17 4.81 5.31 4.80 5.31 95.3M
2025-02-14 4.90 4.93 4.81 4.83 39.3M
2025-02-13 4.93 4.97 4.87 4.88 37.3M
2025-02-12 4.87 4.93 4.84 4.93 44.2M
2025-02-11 4.96 4.98 4.85 4.88 50.5M
2025-02-10 5.03 5.05 4.78 4.97 112.8M
2025-02-07 5.02 5.11 5.00 5.08 17.9M
2025-02-06 4.94 5.00 4.88 5.00 13.2M
2025-02-05 4.93 5.00 4.88 4.93 13.3M
2025-01-27 4.98 5.06 4.88 4.89 15.6M
2025-01-24 5.01 5.05 4.96 5.01 11.4M
2025-01-23 5.05 5.14 4.99 5.00 13.5M
2025-01-22 5.05 5.06 4.98 5.01 8.8M
2025-01-21 5.18 5.25 5.03 5.06 16.6M
2025-01-20 5.13 5.25 5.09 5.19 18.1M
2025-01-17 5.08 5.14 5.04 5.12 11.9M
2025-01-16 5.08 5.20 5.06 5.11 14.6M
2025-01-15 5.10 5.14 4.99 5.06 13.3M
2025-01-14 5.01 5.13 4.98 5.11 19.4M
2025-01-13 4.87 5.07 4.83 5.00 16.5M
2025-01-10 5.21 5.24 4.98 4.98 21.5M
2025-01-09 5.22 5.42 5.22 5.24 28.0M
2025-01-08 5.09 5.53 4.96 5.30 48.0M
2025-01-07 5.08 5.12 5.03 5.10 11.4M
2025-01-06 5.00 5.10 4.90 5.08 15.3M
2025-01-03 5.14 5.18 5.00 5.00 17.8M
2025-01-02 5.29 5.33 5.10 5.14 16.7M