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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 4.88 4.96 4.83 4.92 9.8M
2022-12-29 4.85 4.92 4.79 4.84 10.6M
2022-12-28 5.00 5.00 4.85 4.89 15.6M
2022-12-27 5.06 5.06 4.97 5.00 9.8M
2022-12-26 5.05 5.08 5.01 5.07 7.4M
2022-12-23 5.03 5.06 4.97 5.05 12.1M
2022-12-22 5.16 5.25 5.03 5.06 17.1M
2022-12-21 5.03 5.15 4.94 5.13 19.0M
2022-12-20 5.03 5.14 5.00 5.06 13.7M
2022-12-19 5.13 5.16 4.97 5.06 16.2M
2022-12-16 5.12 5.18 5.07 5.15 10.9M
2022-12-15 5.27 5.29 5.15 5.17 15.7M
2022-12-14 5.14 5.32 5.13 5.29 23.5M
2022-12-13 5.13 5.19 5.10 5.13 10.7M
2022-12-12 5.16 5.20 5.13 5.15 14.5M
2022-12-09 5.39 5.39 5.18 5.18 22.2M
2022-12-08 5.36 5.43 5.28 5.37 22.3M
2022-12-07 5.46 5.46 5.36 5.41 20.0M
2022-12-06 5.47 5.60 5.40 5.51 31.6M
2022-12-05 5.40 5.64 5.35 5.53 46.4M
2022-12-02 5.42 5.48 5.37 5.37 24.2M
2022-12-01 5.55 5.61 5.41 5.43 38.3M
2022-11-30 5.50 5.74 5.46 5.60 49.6M
2022-11-29 5.57 5.63 5.44 5.57 46.1M
2022-11-28 5.26 5.78 5.16 5.57 61.8M
2022-11-25 5.32 5.47 5.24 5.35 30.8M
2022-11-24 5.39 5.57 5.30 5.42 48.8M
2022-11-23 5.10 5.61 5.02 5.43 86.2M
2022-11-22 5.11 5.24 5.00 5.10 34.6M
2022-11-21 5.09 5.28 5.05 5.20 35.4M
2022-11-18 5.23 5.25 5.08 5.14 31.0M
2022-11-17 5.22 5.36 5.19 5.24 27.5M
2022-11-16 5.25 5.29 5.15 5.27 34.5M
2022-11-15 5.16 5.37 5.14 5.30 47.8M
2022-11-14 5.42 5.45 5.20 5.30 62.9M
2022-11-11 5.55 5.75 5.41 5.50 97.4M
2022-11-10 5.28 5.87 5.23 5.62 112.4M
2022-11-09 5.13 5.45 5.10 5.37 74.7M
2022-11-08 5.20 5.32 5.10 5.17 55.7M
2022-11-07 5.12 5.51 5.05 5.33 91.6M
2022-11-04 4.97 5.35 4.95 5.18 92.3M
2022-11-03 5.14 5.55 5.01 5.01 114.6M
2022-11-02 5.09 5.27 4.93 5.14 114.5M
2022-11-01 4.39 4.79 4.39 4.79 39.2M
2022-10-31 4.46 4.46 4.31 4.35 8.2M
2022-10-28 4.51 4.58 4.40 4.46 10.4M
2022-10-27 4.41 4.57 4.41 4.54 8.7M
2022-10-26 4.39 4.51 4.38 4.45 6.5M
2022-10-25 4.38 4.40 4.29 4.37 4.8M
2022-10-24 4.49 4.52 4.34 4.37 5.8M
2022-10-21 4.50 4.52 4.42 4.46 4.8M
2022-10-20 4.49 4.53 4.46 4.49 7.3M
2022-10-19 4.56 4.57 4.51 4.53 4.7M
2022-10-18 4.60 4.62 4.57 4.57 4.7M
2022-10-17 4.54 4.62 4.51 4.61 5.7M
2022-10-14 4.54 4.62 4.50 4.56 9.3M
2022-10-13 4.46 4.57 4.43 4.53 8.1M
2022-10-12 4.31 4.49 4.29 4.47 8.3M
2022-10-11 4.34 4.38 4.22 4.35 4.4M
2022-10-10 4.38 4.43 4.25 4.35 6.0M
2022-09-30 4.43 4.45 4.36 4.38 6.3M
2022-09-29 4.55 4.61 4.42 4.45 10.2M
2022-09-28 4.56 4.57 4.49 4.52 7.3M
2022-09-27 4.54 4.59 4.48 4.56 9.5M
2022-09-26 4.73 4.73 4.42 4.59 21.2M
2022-09-23 4.80 4.81 4.67 4.75 6.6M
2022-09-22 4.83 4.86 4.78 4.80 6.2M
2022-09-21 4.83 4.86 4.77 4.85 4.9M
2022-09-20 4.82 4.90 4.79 4.84 7.1M
2022-09-19 4.83 4.86 4.73 4.82 7.3M
2022-09-16 4.98 5.01 4.80 4.86 13.8M
2022-09-15 5.09 5.12 4.93 5.02 11.7M
2022-09-14 4.98 5.09 4.96 5.08 9.2M
2022-09-13 5.11 5.15 5.00 5.07 16.1M
2022-09-09 5.13 5.18 5.08 5.14 10.1M
2022-09-08 5.12 5.17 5.08 5.13 12.4M
2022-09-07 5.13 5.14 5.07 5.12 11.7M
2022-09-06 5.03 5.13 5.02 5.11 13.3M
2022-09-05 5.00 5.03 4.98 5.03 8.2M
2022-09-02 5.01 5.03 4.94 5.00 10.3M
2022-09-01 4.99 5.11 4.96 4.99 13.4M
2022-08-31 5.11 5.16 4.98 5.01 18.8M
2022-08-30 5.06 5.19 5.05 5.15 26.4M
2022-08-29 4.96 5.11 4.91 5.08 17.3M
2022-08-26 4.99 5.03 4.96 5.00 10.6M
2022-08-25 4.98 5.07 4.97 5.01 11.9M
2022-08-24 5.02 5.15 4.95 5.00 23.4M
2022-08-23 5.02 5.05 4.97 5.02 10.8M
2022-08-22 4.98 5.06 4.93 5.04 10.4M
2022-08-19 5.01 5.06 4.97 4.97 9.4M
2022-08-18 5.11 5.11 4.99 5.01 9.4M
2022-08-17 5.03 5.16 5.02 5.08 17.4M
2022-08-16 4.98 5.05 4.96 5.01 9.0M
2022-08-15 5.00 5.01 4.93 4.98 9.1M
2022-08-12 4.99 5.07 4.96 5.01 8.9M
2022-08-11 4.94 5.03 4.94 5.00 11.6M
2022-08-10 5.00 5.00 4.91 4.96 9.2M
2022-08-09 4.89 5.03 4.88 5.00 16.7M
2022-08-08 4.80 4.91 4.76 4.87 13.0M
2022-08-05 4.77 4.80 4.69 4.77 8.0M
2022-08-04 4.78 4.82 4.63 4.75 13.5M
2022-08-03 4.83 4.96 4.73 4.77 15.9M
2022-08-02 5.08 5.10 4.82 4.88 22.9M
2022-08-01 4.98 5.18 4.87 5.10 22.3M
2022-07-29 5.00 5.09 4.98 4.99 11.9M
2022-07-28 5.07 5.07 4.97 5.02 15.4M
2022-07-27 5.00 5.11 4.95 5.05 18.5M
2022-07-26 4.91 5.04 4.83 5.00 14.8M
2022-07-25 4.93 5.16 4.91 4.95 22.9M
2022-07-22 4.82 5.13 4.82 4.95 24.9M
2022-07-21 4.91 4.92 4.82 4.82 7.1M
2022-07-20 4.89 4.92 4.85 4.89 9.0M
2022-07-19 4.88 4.94 4.84 4.89 10.8M
2022-07-18 4.60 4.89 4.58 4.83 15.5M
2022-07-15 4.75 4.82 4.57 4.62 16.7M
2022-07-14 4.93 4.96 4.82 4.83 8.3M
2022-07-13 4.76 4.84 4.74 4.82 4.1M
2022-07-12 4.83 4.85 4.73 4.77 6.4M
2022-07-11 4.86 4.89 4.79 4.84 5.1M
2022-07-08 4.86 4.95 4.82 4.87 7.5M
2022-07-07 4.81 4.88 4.80 4.85 5.3M
2022-07-06 4.91 4.92 4.76 4.83 9.4M
2022-07-05 4.95 4.99 4.86 4.92 8.6M
2022-07-04 4.93 4.99 4.89 4.98 8.1M
2022-07-01 4.89 5.00 4.85 4.93 12.5M
2022-06-30 4.92 4.97 4.83 4.88 14.1M
2022-06-29 5.04 5.06 4.92 4.93 12.4M
2022-06-28 5.05 5.07 5.00 5.06 9.7M
2022-06-27 5.08 5.10 4.99 5.05 11.9M
2022-06-24 5.07 5.10 5.02 5.08 12.4M
2022-06-23 5.10 5.13 4.97 5.08 14.3M
2022-06-22 5.22 5.24 5.08 5.11 11.2M
2022-06-21 5.25 5.30 5.14 5.20 16.8M
2022-06-20 4.96 5.39 4.96 5.21 36.5M
2022-06-17 4.98 5.02 4.90 4.97 8.9M
2022-06-16 4.91 5.08 4.91 4.99 14.1M
2022-06-15 4.91 5.00 4.88 4.92 11.5M
2022-06-14 4.89 4.92 4.80 4.91 10.5M
2022-06-13 4.97 5.00 4.83 4.94 16.1M
2022-06-10 5.00 5.03 4.96 5.00 13.8M
2022-06-09 4.93 5.13 4.87 5.03 24.0M
2022-06-08 4.91 4.97 4.85 4.97 12.8M
2022-06-07 4.97 5.02 4.89 4.94 15.6M
2022-06-06 5.05 5.17 4.96 5.00 20.7M
2022-06-02 5.04 5.17 4.99 5.09 21.4M
2022-06-01 4.90 5.22 4.83 5.04 33.0M
2022-05-31 4.75 4.92 4.70 4.89 20.4M
2022-05-30 4.68 4.93 4.61 4.78 30.1M
2022-05-27 4.57 4.61 4.54 4.57 7.6M
2022-05-26 4.53 4.68 4.44 4.58 10.8M
2022-05-25 4.38 4.50 4.37 4.48 6.5M
2022-05-24 4.61 4.61 4.39 4.40 14.0M
2022-05-23 4.65 4.68 4.55 4.61 15.1M
2022-05-20 4.62 4.67 4.58 4.66 9.1M
2022-05-19 4.60 4.66 4.49 4.62 16.0M
2022-05-18 4.35 4.70 4.34 4.59 29.5M
2022-05-17 4.39 4.39 4.31 4.35 6.8M
2022-05-16 4.44 4.47 4.35 4.40 5.4M
2022-05-13 4.40 4.43 4.37 4.42 6.1M
2022-05-12 4.34 4.43 4.28 4.38 10.1M
2022-05-11 4.43 4.50 4.37 4.38 16.0M
2022-05-10 4.42 4.49 4.36 4.43 10.6M
2022-05-09 4.44 4.46 4.33 4.41 7.5M
2022-05-06 4.27 4.38 4.20 4.36 11.7M
2022-05-05 4.31 4.41 4.25 4.37 10.3M
2022-04-29 4.35 4.39 4.27 4.35 18.3M
2022-04-28 4.18 4.33 4.06 4.33 21.8M
2022-04-27 4.11 4.33 3.93 4.33 37.3M
2022-04-26 4.57 4.57 4.11 4.34 26.7M
2022-04-25 4.80 4.83 4.46 4.57 16.9M
2022-04-22 4.88 4.96 4.76 4.91 10.4M
2022-04-21 5.03 5.09 4.90 4.93 11.2M
2022-04-20 5.03 5.14 4.97 5.10 11.7M
2022-04-19 4.96 5.03 4.93 5.02 5.7M
2022-04-18 4.97 5.03 4.87 4.99 11.8M
2022-04-15 5.13 5.16 5.00 5.02 13.6M
2022-04-14 5.08 5.20 5.04 5.15 11.8M
2022-04-13 5.18 5.19 5.07 5.07 8.7M
2022-04-12 5.13 5.20 5.03 5.19 15.9M
2022-04-11 5.29 5.37 5.13 5.17 18.3M
2022-04-08 5.25 5.26 5.12 5.18 8.1M
2022-04-07 5.31 5.35 5.21 5.22 8.5M
2022-04-06 5.19 5.30 5.17 5.29 8.6M
2022-04-01 5.19 5.24 5.15 5.20 7.7M
2022-03-31 5.24 5.31 5.21 5.22 8.4M
2022-03-30 5.19 5.27 5.15 5.26 9.3M
2022-03-29 5.22 5.24 5.14 5.17 8.4M
2022-03-28 5.18 5.25 5.13 5.23 8.5M
2022-03-25 5.28 5.30 5.20 5.22 9.0M
2022-03-24 5.29 5.31 5.21 5.25 8.4M
2022-03-23 5.32 5.37 5.28 5.32 8.7M
2022-03-22 5.29 5.35 5.23 5.34 11.2M
2022-03-21 5.29 5.31 5.18 5.30 13.7M
2022-03-18 5.20 5.32 5.19 5.29 12.3M
2022-03-17 5.22 5.36 5.20 5.23 17.1M
2022-03-16 5.10 5.17 4.90 5.15 23.6M
2022-03-15 5.26 5.35 5.02 5.03 26.7M
2022-03-14 5.48 5.52 5.30 5.37 16.6M
2022-03-11 5.52 5.59 5.38 5.53 17.6M
2022-03-10 5.72 5.74 5.58 5.60 17.4M
2022-03-09 5.70 5.76 5.38 5.60 25.1M
2022-03-08 5.90 5.94 5.63 5.66 26.4M
2022-03-07 6.05 6.10 5.90 5.93 17.2M
2022-03-04 6.18 6.23 5.98 6.00 21.3M
2022-03-03 6.18 6.33 6.18 6.21 18.7M
2022-03-02 6.20 6.26 6.13 6.18 13.9M
2022-03-01 6.02 6.29 6.00 6.19 24.0M
2022-02-28 6.11 6.13 5.94 6.01 14.8M
2022-02-25 5.98 6.24 5.94 6.11 32.8M
2022-02-24 6.31 6.31 5.79 5.93 48.8M
2022-02-23 6.34 6.35 6.27 6.31 21.5M
2022-02-22 6.45 6.52 6.22 6.30 33.6M
2022-02-21 6.57 6.61 6.42 6.55 30.3M
2022-02-18 6.26 6.74 6.21 6.66 42.9M
2022-02-17 6.40 6.60 6.32 6.35 38.2M
2022-02-16 6.07 6.66 6.05 6.44 49.1M
2022-02-15 6.18 6.28 6.02 6.08 26.7M
2022-02-14 5.98 6.25 5.95 6.15 24.9M
2022-02-11 6.14 6.16 5.94 6.00 15.3M
2022-02-10 6.13 6.24 6.00 6.03 14.3M
2022-02-09 6.04 6.12 5.98 6.08 14.6M
2022-02-08 5.83 6.06 5.80 6.03 16.2M
2022-02-07 5.83 5.92 5.80 5.85 10.5M
2022-01-28 5.77 5.83 5.61 5.74 13.8M
2022-01-27 5.81 5.86 5.69 5.73 11.2M
2022-01-26 5.83 5.84 5.66 5.80 16.6M
2022-01-25 5.94 5.98 5.68 5.74 18.3M
2022-01-24 6.00 6.06 5.93 5.95 14.3M
2022-01-21 6.08 6.12 5.99 6.00 14.8M
2022-01-20 6.26 6.26 6.02 6.05 23.7M
2022-01-19 6.22 6.34 6.18 6.27 18.4M
2022-01-18 6.35 6.39 6.17 6.23 24.5M
2022-01-17 6.27 6.40 6.24 6.34 23.3M
2022-01-14 6.24 6.32 6.19 6.24 22.2M
2022-01-13 6.44 6.44 6.21 6.23 36.4M
2022-01-12 6.37 6.46 6.31 6.44 24.4M
2022-01-11 6.50 6.59 6.30 6.37 30.2M
2022-01-10 6.48 6.55 6.31 6.47 37.9M
2022-01-07 6.69 6.76 6.48 6.56 36.1M
2022-01-06 6.50 6.86 6.50 6.67 46.5M
2022-01-05 6.70 6.82 6.50 6.67 73.7M
2022-01-04 7.71 7.79 6.81 6.81 108.4M