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
2024-12-31 5.42 5.49 5.30 5.30 12.5M
2024-12-30 5.47 5.51 5.39 5.46 12.3M
2024-12-27 5.45 5.51 5.40 5.47 14.4M
2024-12-26 5.44 5.55 5.43 5.44 12.1M
2024-12-25 5.61 5.62 5.39 5.49 16.5M
2024-12-24 5.58 5.64 5.53 5.61 10.4M
2024-12-23 5.76 5.80 5.55 5.58 19.1M
2024-12-20 5.81 5.88 5.76 5.78 11.6M
2024-12-19 5.80 5.87 5.72 5.83 12.0M
2024-12-18 5.84 5.91 5.81 5.84 10.0M
2024-12-17 5.96 6.00 5.82 5.83 17.2M
2024-12-16 6.02 6.07 5.96 5.98 14.5M
2024-12-13 6.12 6.15 6.02 6.03 19.6M
2024-12-12 6.21 6.21 6.08 6.16 16.8M
2024-12-11 6.09 6.25 6.05 6.20 24.5M
2024-12-10 6.22 6.26 6.07 6.08 20.2M
2024-12-09 6.18 6.20 5.99 6.08 21.6M
2024-12-06 6.13 6.20 6.10 6.18 19.6M
2024-12-05 6.04 6.18 6.01 6.14 17.2M
2024-12-04 6.17 6.20 6.03 6.06 20.3M
2024-12-03 6.18 6.28 6.11 6.18 25.9M
2024-12-02 6.12 6.29 6.05 6.19 31.8M
2024-11-29 6.06 6.21 5.91 6.12 35.6M
2024-11-28 5.95 6.32 5.92 6.13 48.4M
2024-11-27 5.78 5.92 5.66 5.91 21.4M
2024-11-26 5.86 5.95 5.78 5.80 13.7M
2024-11-25 5.95 5.97 5.77 5.90 20.9M
2024-11-22 6.14 6.20 5.89 5.92 25.5M
2024-11-21 6.13 6.26 6.11 6.17 25.4M
2024-11-20 6.12 6.21 6.01 6.16 26.0M
2024-11-19 6.07 6.19 5.97 6.12 27.1M
2024-11-18 6.20 6.25 5.98 6.02 31.5M
2024-11-15 6.47 6.54 6.13 6.14 37.9M
2024-11-14 6.91 7.04 6.45 6.49 45.8M
2024-11-13 6.80 7.03 6.76 6.88 41.9M
2024-11-12 6.96 6.98 6.77 6.84 41.8M
2024-11-11 7.10 7.13 6.93 6.97 46.8M
2024-11-08 7.30 7.50 7.06 7.10 63.7M
2024-11-07 7.13 7.33 7.05 7.28 61.4M
2024-11-06 7.09 7.59 7.05 7.24 84.9M
2024-11-05 6.84 7.23 6.84 7.09 75.1M
2024-11-04 6.80 7.08 6.72 6.94 67.1M
2024-11-01 6.74 6.96 6.32 6.86 85.3M
2024-10-31 6.63 7.00 6.48 6.83 97.1M
2024-10-30 6.79 6.86 6.57 6.65 42.1M
2024-10-29 6.96 7.04 6.68 6.73 71.7M
2024-10-28 6.80 7.10 6.66 6.95 82.7M
2024-10-25 6.47 7.00 6.44 6.89 98.1M
2024-10-24 6.69 6.90 6.56 6.58 110.4M
2024-10-23 6.90 7.70 6.81 7.11 176.0M
2024-10-22 6.99 7.04 6.40 7.04 215.2M
2024-10-21 6.40 6.40 6.40 6.40 8.5M
2024-10-18 5.30 5.82 5.22 5.82 39.0M
2024-10-17 5.22 5.63 5.12 5.29 53.2M
2024-10-16 5.20 5.27 5.16 5.22 21.6M
2024-10-15 5.43 5.53 5.22 5.28 28.7M
2024-10-14 5.40 5.50 5.26 5.43 33.8M
2024-10-11 5.48 5.60 5.28 5.33 42.3M
2024-10-10 5.57 5.80 5.46 5.64 56.9M
2024-10-09 5.54 5.83 5.37 5.53 80.6M
2024-10-08 6.01 6.02 5.33 5.66 99.6M
2024-09-30 5.13 5.48 5.13 5.47 94.0M
2024-09-27 5.05 5.10 4.96 5.06 50.3M
2024-09-26 4.88 5.03 4.82 4.96 67.9M
2024-09-25 5.39 5.39 4.92 4.96 133.7M
2024-09-24 4.82 4.97 4.75 4.97 87.1M
2024-09-23 4.37 4.57 4.33 4.52 18.9M
2024-09-20 4.38 4.43 4.33 4.38 5.6M
2024-09-19 4.27 4.44 4.27 4.43 9.4M
2024-09-18 4.37 4.39 4.24 4.29 6.3M
2024-09-13 4.36 4.43 4.33 4.38 6.9M
2024-09-12 4.35 4.40 4.33 4.34 4.4M
2024-09-11 4.35 4.40 4.30 4.35 5.3M
2024-09-10 4.40 4.42 4.27 4.38 7.5M
2024-09-09 4.41 4.46 4.37 4.40 6.8M
2024-09-06 4.50 4.54 4.40 4.44 6.6M
2024-09-05 4.40 4.50 4.40 4.49 7.7M
2024-09-04 4.45 4.48 4.40 4.42 8.0M
2024-09-03 4.50 4.54 4.41 4.45 13.9M
2024-09-02 4.29 4.63 4.29 4.52 29.5M
2024-08-30 4.30 4.38 4.24 4.33 9.2M
2024-08-29 4.26 4.29 4.21 4.28 6.6M
2024-08-28 4.21 4.31 4.19 4.24 6.9M
2024-08-27 4.23 4.26 4.17 4.21 5.1M
2024-08-26 4.22 4.33 4.14 4.25 8.8M
2024-08-23 4.15 4.18 4.10 4.14 5.8M
2024-08-22 4.18 4.22 4.11 4.13 6.9M
2024-08-21 4.27 4.28 4.17 4.20 7.0M
2024-08-20 4.32 4.34 4.25 4.27 6.6M
2024-08-19 4.32 4.40 4.32 4.33 6.2M
2024-08-16 4.41 4.41 4.30 4.31 5.7M
2024-08-15 4.29 4.44 4.29 4.39 7.2M
2024-08-14 4.49 4.51 4.37 4.40 6.8M
2024-08-13 4.48 4.51 4.35 4.51 10.7M
2024-08-12 4.60 4.65 4.41 4.44 17.2M
2024-08-09 4.49 4.58 4.46 4.48 7.3M
2024-08-08 4.48 4.52 4.44 4.49 5.9M
2024-08-07 4.49 4.54 4.46 4.50 6.4M
2024-08-06 4.51 4.57 4.47 4.53 10.2M
2024-08-05 4.53 4.61 4.46 4.48 12.2M
2024-08-02 4.64 4.69 4.56 4.57 12.8M
2024-08-01 4.69 4.73 4.64 4.67 19.6M
2024-07-31 4.54 4.74 4.54 4.71 28.5M
2024-07-30 4.41 4.69 4.35 4.61 31.3M
2024-07-29 4.31 4.45 4.24 4.43 24.7M
2024-07-26 4.34 4.42 4.21 4.29 20.5M
2024-07-25 4.13 4.13 3.97 4.07 16.3M
2024-07-24 4.26 4.30 4.08 4.10 20.4M
2024-07-23 4.29 4.38 4.28 4.30 8.5M
2024-07-22 4.39 4.40 4.28 4.31 9.8M
2024-07-19 4.35 4.39 4.31 4.38 9.8M
2024-07-18 4.28 4.37 4.25 4.36 10.6M
2024-07-17 4.39 4.40 4.30 4.34 11.8M
2024-07-16 4.30 4.41 4.25 4.40 20.9M
2024-07-15 4.24 4.31 4.20 4.22 14.8M
2024-07-12 4.33 4.35 4.17 4.24 22.1M
2024-07-11 4.20 4.29 4.14 4.24 38.2M
2024-07-10 4.06 4.06 3.98 4.06 12.9M
2024-07-09 3.65 3.72 3.57 3.69 5.7M
2024-07-08 3.73 3.73 3.62 3.65 4.2M
2024-07-05 3.68 3.74 3.67 3.72 3.7M
2024-07-04 3.82 3.82 3.68 3.70 4.6M
2024-07-03 3.83 3.87 3.78 3.79 3.9M
2024-07-02 3.75 3.84 3.74 3.80 4.9M
2024-07-01 3.70 3.82 3.69 3.78 7.6M
2024-06-28 3.87 3.92 3.63 3.76 15.3M
2024-06-27 3.98 3.99 3.85 3.85 4.6M
2024-06-26 3.89 3.96 3.86 3.95 5.3M
2024-06-25 3.92 3.93 3.85 3.90 3.8M
2024-06-24 4.00 4.00 3.85 3.87 5.2M
2024-06-21 4.02 4.02 3.95 3.99 2.9M
2024-06-20 4.07 4.09 3.96 3.98 6.3M
2024-06-19 4.15 4.16 4.06 4.07 4.0M
2024-06-18 4.09 4.14 4.05 4.14 4.6M
2024-06-17 4.07 4.12 4.05 4.08 4.6M
2024-06-14 3.98 4.07 3.97 4.07 6.2M
2024-06-13 4.05 4.08 4.00 4.02 5.3M
2024-06-12 4.05 4.10 4.03 4.05 6.4M
2024-06-11 4.07 4.08 4.00 4.06 6.1M
2024-06-07 4.04 4.12 4.00 4.10 6.9M
2024-06-06 4.16 4.18 3.98 4.01 12.1M
2024-06-05 4.16 4.20 4.13 4.16 5.8M
2024-06-04 4.14 4.22 4.07 4.17 11.4M
2024-06-03 4.37 4.37 4.11 4.16 16.3M
2024-05-31 4.32 4.39 4.31 4.36 7.8M
2024-05-30 4.38 4.44 4.31 4.34 13.3M
2024-05-29 4.29 4.32 4.25 4.31 6.5M
2024-05-28 4.30 4.32 4.26 4.26 4.6M
2024-05-27 4.30 4.30 4.23 4.29 6.4M
2024-05-24 4.29 4.33 4.27 4.28 5.2M
2024-05-23 4.41 4.41 4.28 4.29 8.5M
2024-05-22 4.40 4.42 4.36 4.40 6.7M
2024-05-21 4.51 4.52 4.38 4.40 10.5M
2024-05-20 4.57 4.63 4.50 4.52 9.9M
2024-05-17 4.51 4.59 4.49 4.58 6.7M
2024-05-16 4.50 4.57 4.50 4.51 6.2M
2024-05-15 4.55 4.58 4.48 4.50 7.2M
2024-05-14 4.59 4.64 4.54 4.56 6.1M
2024-05-13 4.66 4.66 4.56 4.58 8.7M
2024-05-10 4.72 4.75 4.63 4.67 8.1M
2024-05-09 4.60 4.76 4.60 4.72 11.8M
2024-05-08 4.70 4.71 4.59 4.60 10.5M
2024-05-07 4.74 4.76 4.68 4.70 11.3M
2024-05-06 4.68 4.77 4.65 4.74 20.6M
2024-04-30 4.72 4.76 4.54 4.63 19.5M
2024-04-29 4.47 4.82 4.47 4.74 26.2M
2024-04-26 4.39 4.48 4.35 4.47 10.2M
2024-04-25 4.37 4.49 4.34 4.39 10.2M
2024-04-24 4.36 4.40 4.25 4.39 13.6M
2024-04-23 4.47 4.52 4.32 4.34 14.9M
2024-04-22 4.58 4.62 4.47 4.50 11.8M
2024-04-19 4.62 4.73 4.56 4.60 13.6M
2024-04-18 4.72 4.72 4.60 4.62 13.4M
2024-04-17 4.47 4.70 4.47 4.70 18.4M
2024-04-16 4.73 4.76 4.43 4.44 24.2M
2024-04-15 4.84 4.94 4.63 4.80 29.1M
2024-04-12 4.70 4.90 4.70 4.86 26.5M
2024-04-11 4.63 4.74 4.61 4.66 12.7M
2024-04-10 4.74 4.75 4.61 4.67 13.3M
2024-04-09 4.71 4.79 4.70 4.73 9.7M
2024-04-08 4.88 4.91 4.72 4.73 17.8M
2024-04-03 4.80 4.97 4.74 4.85 27.2M
2024-04-02 4.80 4.92 4.67 4.83 30.8M
2024-04-01 4.68 4.82 4.67 4.76 19.2M
2024-03-29 4.57 4.78 4.57 4.74 29.4M
2024-03-28 4.55 4.67 4.51 4.56 20.9M
2024-03-27 4.66 4.72 4.59 4.61 15.8M
2024-03-26 4.51 4.72 4.48 4.67 23.9M
2024-03-25 4.62 4.71 4.49 4.50 19.7M
2024-03-22 4.78 4.78 4.61 4.64 22.6M
2024-03-21 4.85 4.85 4.73 4.76 21.1M
2024-03-20 4.85 4.90 4.73 4.83 30.7M
2024-03-19 4.94 5.01 4.81 4.85 39.1M
2024-03-18 5.05 5.14 4.93 4.97 60.5M
2024-03-15 4.69 5.07 4.57 4.96 81.7M
2024-03-14 5.00 5.01 4.69 4.71 103.1M
2024-03-13 4.45 4.65 4.43 4.55 22.6M
2024-03-12 4.45 4.47 4.38 4.46 12.9M
2024-03-11 4.47 4.49 4.40 4.46 13.2M
2024-03-08 4.54 4.58 4.41 4.51 17.2M
2024-03-07 4.45 4.72 4.45 4.57 35.5M
2024-03-06 4.40 4.45 4.38 4.40 9.8M
2024-03-05 4.38 4.53 4.36 4.40 15.2M
2024-03-04 4.48 4.58 4.36 4.46 31.8M
2024-03-01 4.28 4.36 4.23 4.29 15.8M
2024-02-29 4.14 4.30 4.12 4.27 21.1M
2024-02-28 4.45 4.55 4.18 4.20 34.8M
2024-02-27 4.40 4.63 4.36 4.45 51.1M
2024-02-26 4.30 4.53 4.30 4.53 55.3M
2024-02-23 4.14 4.17 4.04 4.12 7.8M
2024-02-22 4.05 4.24 4.04 4.12 10.2M
2024-02-21 3.99 4.18 3.97 4.04 12.7M
2024-02-20 3.95 4.00 3.92 3.97 7.8M
2024-02-19 4.18 4.19 3.92 4.00 21.3M
2024-02-08 3.86 4.19 3.84 4.17 22.2M
2024-02-07 3.70 3.85 3.63 3.81 14.6M
2024-02-06 3.50 3.79 3.31 3.71 18.2M
2024-02-05 3.88 3.91 3.60 3.60 18.6M
2024-02-02 4.13 4.18 3.79 4.00 14.5M
2024-02-01 4.26 4.27 4.08 4.14 10.3M
2024-01-31 4.26 4.29 4.12 4.22 10.9M
2024-01-30 4.39 4.44 4.24 4.26 8.3M
2024-01-29 4.46 4.56 4.41 4.44 12.0M
2024-01-26 4.37 4.51 4.35 4.47 12.2M
2024-01-25 4.16 4.38 4.16 4.36 10.2M
2024-01-24 4.04 4.20 4.00 4.18 11.5M
2024-01-23 3.94 4.06 3.89 4.04 7.8M
2024-01-22 4.21 4.23 3.93 3.97 10.1M
2024-01-19 4.33 4.34 4.22 4.24 6.3M
2024-01-18 4.40 4.41 4.24 4.35 9.7M
2024-01-17 4.50 4.51 4.41 4.41 6.0M
2024-01-16 4.50 4.54 4.42 4.50 6.7M
2024-01-15 4.57 4.60 4.50 4.51 7.2M
2024-01-12 4.59 4.66 4.54 4.61 16.8M
2024-01-11 4.56 4.58 4.47 4.54 10.6M
2024-01-10 4.46 4.63 4.42 4.60 13.5M
2024-01-09 4.50 4.53 4.43 4.47 7.5M
2024-01-08 4.47 4.54 4.40 4.50 12.8M
2024-01-05 4.60 4.62 4.46 4.48 21.0M
2024-01-04 4.66 4.87 4.55 4.68 40.0M
2024-01-03 4.46 4.50 4.43 4.48 5.7M
2024-01-02 4.38 4.48 4.37 4.44 7.3M