中捷资源

002021
🏛️ 中国 →
3.04
最后更新: 2025-09-29
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
2021-12-31 2.27 2.33 2.27 2.28 13.2M
2021-12-30 2.35 2.39 2.27 2.28 19.7M
2021-12-29 2.28 2.37 2.25 2.35 22.2M
2021-12-28 2.38 2.41 2.27 2.29 24.0M
2021-12-27 2.38 2.45 2.36 2.39 15.6M
2021-12-24 2.42 2.44 2.34 2.38 19.7M
2021-12-23 2.46 2.55 2.38 2.41 32.8M
2021-12-22 2.29 2.43 2.28 2.43 21.4M
2021-12-21 2.22 2.32 2.20 2.31 21.4M
2021-12-20 2.20 2.26 2.19 2.22 11.7M
2021-12-17 2.23 2.25 2.20 2.22 11.7M
2021-12-16 2.24 2.30 2.22 2.25 12.6M
2021-12-15 2.18 2.28 2.17 2.24 16.8M
2021-12-14 2.19 2.23 2.16 2.18 15.1M
2021-12-13 2.25 2.30 2.18 2.20 23.9M
2021-12-10 2.20 2.32 2.18 2.28 24.4M
2021-12-09 2.17 2.27 2.17 2.21 30.9M
2021-12-08 2.38 2.43 2.19 2.21 51.0M
2021-12-07 2.35 2.36 2.24 2.31 33.4M
2021-12-06 2.16 2.29 2.16 2.29 17.8M
2021-12-03 2.11 2.19 2.11 2.18 18.6M
2021-12-02 2.11 2.22 2.09 2.11 23.4M
2021-12-01 2.05 2.15 2.03 2.13 18.3M
2021-11-30 2.01 2.11 2.00 2.06 17.8M
2021-11-29 1.98 2.02 1.97 2.02 10.2M
2021-11-26 1.99 2.00 1.97 2.00 7.6M
2021-11-25 2.00 2.01 1.98 1.99 5.9M
2021-11-24 1.99 2.02 1.98 1.99 8.1M
2021-11-23 1.96 2.02 1.96 2.00 12.5M
2021-11-22 1.96 1.98 1.95 1.96 8.2M
2021-11-19 1.97 1.98 1.94 1.98 10.8M
2021-11-18 1.99 1.99 1.96 1.97 6.7M
2021-11-17 1.98 1.99 1.97 1.98 8.2M
2021-11-16 1.99 2.00 1.97 1.98 7.7M
2021-11-15 1.99 2.00 1.97 1.99 9.8M
2021-11-12 2.01 2.02 1.99 2.00 6.4M
2021-11-11 2.00 2.04 1.99 2.02 11.5M
2021-11-10 1.95 2.04 1.93 2.01 19.7M
2021-11-09 1.92 1.96 1.92 1.95 9.8M
2021-11-08 1.92 1.94 1.90 1.93 8.8M
2021-11-05 1.91 1.94 1.90 1.92 5.4M
2021-11-04 1.89 1.93 1.89 1.91 5.1M
2021-11-03 1.89 1.91 1.87 1.90 5.2M
2021-11-02 1.90 1.93 1.86 1.90 9.1M
2021-11-01 1.91 1.93 1.89 1.90 9.1M
2021-10-29 1.85 1.91 1.85 1.90 9.6M
2021-10-28 1.96 1.96 1.85 1.86 12.5M
2021-10-27 2.04 2.04 1.95 1.95 10.8M
2021-10-26 2.03 2.05 2.01 2.05 4.6M
2021-10-25 2.01 2.03 1.99 2.03 5.3M
2021-10-22 2.05 2.05 2.02 2.02 3.7M
2021-10-21 2.07 2.07 2.04 2.05 4.4M
2021-10-20 2.03 2.08 2.02 2.07 6.5M
2021-10-19 2.04 2.06 2.03 2.04 4.5M
2021-10-18 2.03 2.06 2.00 2.05 6.7M
2021-10-15 2.02 2.10 2.02 2.03 11.8M
2021-10-14 2.04 2.04 1.99 2.01 2.9M
2021-10-13 2.04 2.05 2.00 2.04 3.6M
2021-10-12 2.01 2.05 1.98 2.03 5.8M
2021-10-11 1.98 2.02 1.96 2.01 5.5M
2021-10-08 1.95 1.98 1.94 1.98 4.9M
2021-09-30 1.91 1.94 1.90 1.93 5.4M
2021-09-29 1.96 1.96 1.90 1.91 5.9M
2021-09-28 1.96 1.98 1.95 1.96 3.9M
2021-09-27 2.05 2.06 1.95 1.95 12.4M
2021-09-24 2.10 2.11 2.04 2.05 7.4M
2021-09-23 2.06 2.14 2.05 2.11 10.2M
2021-09-22 2.05 2.07 2.02 2.06 5.6M
2021-09-17 2.10 2.10 2.00 2.07 10.6M
2021-09-16 2.11 2.13 2.09 2.10 7.8M
2021-09-15 2.10 2.12 2.08 2.10 8.2M
2021-09-14 2.12 2.13 2.10 2.11 7.3M
2021-09-13 2.11 2.12 2.09 2.11 6.8M
2021-09-10 2.13 2.15 2.09 2.11 9.3M
2021-09-09 2.14 2.18 2.13 2.14 9.1M
2021-09-08 2.13 2.17 2.11 2.15 11.4M
2021-09-07 2.09 2.17 2.07 2.13 11.6M
2021-09-06 2.08 2.11 2.06 2.09 8.7M
2021-09-03 2.10 2.11 2.08 2.09 10.0M
2021-09-02 2.12 2.14 2.09 2.12 7.2M
2021-09-01 2.12 2.15 2.06 2.13 14.7M
2021-08-31 2.16 2.20 2.07 2.10 17.5M
2021-08-30 2.12 2.23 2.10 2.17 17.0M
2021-08-27 2.04 2.13 2.03 2.13 16.3M
2021-08-26 2.05 2.07 2.02 2.03 6.5M
2021-08-25 2.01 2.07 2.00 2.04 7.9M
2021-08-24 2.02 2.02 1.99 2.02 6.0M
2021-08-23 2.00 2.04 1.99 2.01 7.2M
2021-08-20 2.01 2.02 1.96 1.99 8.1M
2021-08-19 2.04 2.05 1.99 2.01 10.2M
2021-08-18 2.02 2.08 2.00 2.05 6.6M
2021-08-17 2.08 2.09 2.00 2.02 9.5M
2021-08-16 2.02 2.10 2.00 2.09 12.8M
2021-08-13 1.97 2.06 1.96 2.03 11.1M
2021-08-12 1.98 1.99 1.95 1.98 8.6M
2021-08-11 1.97 1.99 1.96 1.99 8.0M
2021-08-10 1.96 1.99 1.94 1.97 9.2M
2021-08-09 2.00 2.00 1.96 1.97 5.5M
2021-08-06 1.92 1.98 1.89 1.98 7.9M
2021-08-05 1.98 1.99 1.93 1.93 5.8M
2021-08-04 1.95 1.99 1.95 1.99 4.4M
2021-08-03 1.95 2.01 1.95 1.96 4.8M
2021-08-02 1.95 1.96 1.91 1.96 5.2M
2021-07-30 1.96 1.99 1.93 1.95 4.5M
2021-07-29 1.91 2.00 1.91 1.97 6.0M
2021-07-28 1.97 1.99 1.87 1.91 9.0M
2021-07-27 2.01 2.04 1.97 1.97 8.3M
2021-07-26 2.06 2.07 2.00 2.02 8.1M
2021-07-23 2.12 2.12 2.05 2.06 9.3M
2021-07-22 2.10 2.15 2.09 2.11 7.9M
2021-07-21 2.13 2.16 2.09 2.10 10.5M
2021-07-20 2.08 2.18 2.07 2.14 9.2M
2021-07-19 2.17 2.18 2.08 2.09 11.0M
2021-07-16 2.21 2.26 2.17 2.18 8.7M
2021-07-15 2.21 2.22 2.12 2.22 10.9M
2021-07-14 2.21 2.27 2.18 2.22 10.8M
2021-07-13 2.22 2.26 2.19 2.21 11.5M
2021-07-12 2.28 2.31 2.23 2.23 16.5M
2021-07-09 2.32 2.37 2.25 2.32 25.4M
2021-07-08 2.20 2.32 2.20 2.32 25.8M
2021-07-07 2.18 2.27 2.16 2.21 16.7M
2021-07-06 2.28 2.28 2.17 2.26 26.8M
2021-07-05 2.15 2.17 2.13 2.17 5.4M
2021-07-02 2.07 2.08 1.99 2.07 10.9M
2021-07-01 2.09 2.15 2.07 2.08 11.0M
2021-06-30 2.20 2.24 2.11 2.11 18.4M
2021-06-29 2.18 2.29 2.17 2.22 15.2M
2021-06-28 2.30 2.35 2.19 2.23 26.6M
2021-06-25 2.18 2.24 2.14 2.24 20.9M
2021-06-24 2.03 2.13 1.99 2.13 14.5M
2021-06-23 2.11 2.11 2.03 2.03 13.0M
2021-06-22 2.09 2.13 2.09 2.11 8.3M
2021-06-21 2.15 2.19 2.10 2.11 10.0M
2021-06-18 2.11 2.15 2.07 2.13 11.6M
2021-06-17 2.17 2.21 2.09 2.14 21.6M
2021-06-16 2.04 2.16 2.04 2.16 16.5M
2021-06-15 2.10 2.13 2.04 2.06 17.2M
2021-06-11 1.98 2.12 1.98 2.12 25.6M
2021-06-10 2.15 2.16 2.01 2.02 28.2M
2021-06-09 2.03 2.06 2.02 2.06 8.6M
2021-06-08 1.90 1.97 1.88 1.96 13.3M
2021-06-07 1.85 1.92 1.84 1.91 11.1M
2021-06-04 1.90 1.90 1.84 1.86 8.9M
2021-06-03 1.86 1.94 1.85 1.90 10.1M
2021-06-02 1.85 1.88 1.83 1.86 7.8M
2021-06-01 1.87 1.88 1.80 1.86 10.6M
2021-05-31 1.84 1.89 1.83 1.89 10.2M
2021-05-28 1.78 1.88 1.77 1.86 14.2M
2021-05-27 1.76 1.79 1.75 1.79 5.4M
2021-05-26 1.77 1.78 1.74 1.75 5.9M
2021-05-25 1.76 1.79 1.74 1.77 6.2M
2021-05-24 1.74 1.77 1.74 1.76 3.9M
2021-05-21 1.72 1.77 1.71 1.75 3.6M
2021-05-20 1.75 1.77 1.72 1.72 6.1M
2021-05-19 1.78 1.79 1.74 1.75 8.0M
2021-05-18 1.79 1.82 1.75 1.80 4.6M
2021-05-17 1.85 1.86 1.79 1.79 8.0M
2021-05-14 1.91 2.01 1.87 1.88 11.9M
2021-05-13 1.84 1.92 1.83 1.92 11.5M
2021-05-12 1.82 1.85 1.81 1.84 5.7M
2021-05-11 1.85 1.88 1.79 1.84 7.3M
2021-05-10 1.82 1.85 1.78 1.84 7.0M
2021-05-07 1.78 1.85 1.77 1.83 7.2M
2021-05-06 1.78 1.80 1.75 1.78 5.6M
2021-04-30 1.81 1.84 1.77 1.79 5.8M
2021-04-29 1.73 1.79 1.69 1.77 6.8M
2021-04-28 1.83 1.84 1.77 1.77 10.7M
2021-04-27 1.85 1.92 1.82 1.86 12.2M
2021-04-26 1.90 1.90 1.82 1.83 15.2M
2021-04-23 1.83 1.92 1.78 1.92 21.6M
2021-04-22 1.74 1.83 1.73 1.83 13.6M
2021-04-21 1.71 1.76 1.69 1.74 7.6M
2021-04-20 1.71 1.74 1.70 1.72 5.7M
2021-04-19 1.72 1.77 1.70 1.72 9.1M
2021-04-16 1.69 1.76 1.67 1.74 13.8M
2021-04-15 1.66 1.71 1.64 1.71 11.6M
2021-04-14 1.59 1.64 1.57 1.63 3.2M
2021-04-13 1.64 1.64 1.58 1.60 4.3M
2021-04-12 1.67 1.67 1.64 1.65 2.9M
2021-04-09 1.66 1.68 1.65 1.67 3.4M
2021-04-08 1.67 1.69 1.66 1.67 3.8M
2021-04-07 1.69 1.69 1.65 1.67 3.2M
2021-04-06 1.70 1.70 1.65 1.69 5.8M
2021-04-02 1.72 1.72 1.68 1.70 2.7M
2021-04-01 1.66 1.73 1.65 1.71 4.7M
2021-03-31 1.64 1.67 1.63 1.66 2.0M
2021-03-30 1.69 1.69 1.65 1.67 2.4M
2021-03-29 1.69 1.70 1.66 1.69 2.8M
2021-03-26 1.67 1.70 1.65 1.68 1.9M
2021-03-25 1.69 1.70 1.66 1.67 2.3M
2021-03-24 1.71 1.72 1.67 1.69 4.3M
2021-03-23 1.72 1.75 1.71 1.72 3.4M
2021-03-22 1.70 1.73 1.69 1.71 2.8M
2021-03-19 1.71 1.73 1.69 1.70 3.1M
2021-03-18 1.70 1.76 1.69 1.74 3.9M
2021-03-17 1.71 1.74 1.69 1.71 2.6M
2021-03-16 1.68 1.72 1.66 1.71 2.9M
2021-03-15 1.68 1.72 1.67 1.69 2.3M
2021-03-12 1.71 1.71 1.67 1.69 3.0M
2021-03-11 1.72 1.75 1.70 1.72 2.5M
2021-03-10 1.76 1.76 1.70 1.72 3.7M
2021-03-09 1.77 1.81 1.73 1.74 4.6M
2021-03-08 1.78 1.86 1.72 1.81 7.9M
2021-03-05 1.68 1.78 1.68 1.78 4.2M
2021-03-04 1.73 1.82 1.72 1.77 4.5M
2021-03-03 1.73 1.74 1.70 1.73 2.6M
2021-03-02 1.78 1.78 1.72 1.73 3.1M
2021-03-01 1.65 1.77 1.65 1.77 5.3M
2021-02-26 1.66 1.69 1.64 1.69 2.2M
2021-02-25 1.72 1.72 1.68 1.69 2.7M
2021-02-24 1.76 1.76 1.71 1.72 2.1M
2021-02-23 1.76 1.77 1.71 1.75 2.0M
2021-02-22 1.76 1.84 1.74 1.75 4.6M
2021-02-19 1.74 1.76 1.71 1.76 4.2M
2021-02-18 1.70 1.74 1.69 1.74 5.9M
2021-02-10 1.56 1.66 1.56 1.66 4.4M
2021-02-09 1.50 1.58 1.46 1.58 5.6M
2021-02-08 1.57 1.60 1.49 1.50 4.8M
2021-02-05 1.50 1.56 1.50 1.56 4.2M
2021-02-04 1.53 1.54 1.46 1.49 2.2M
2021-02-03 1.54 1.55 1.48 1.50 2.3M
2021-02-02 1.62 1.62 1.54 1.55 3.8M
2021-02-01 1.49 1.54 1.48 1.54 1.4M
2021-01-29 1.55 1.55 1.47 1.47 5.8M
2021-01-28 1.62 1.64 1.54 1.55 5.5M
2021-01-27 1.65 1.65 1.60 1.62 3.0M
2021-01-26 1.67 1.67 1.60 1.63 4.0M
2021-01-25 1.68 1.68 1.65 1.66 3.0M
2021-01-22 1.67 1.69 1.65 1.69 2.3M
2021-01-21 1.71 1.72 1.65 1.67 4.1M
2021-01-20 1.74 1.74 1.67 1.71 2.6M
2021-01-19 1.74 1.77 1.72 1.75 1.4M
2021-01-18 1.72 1.79 1.72 1.77 8.2M
2021-01-15 1.83 1.84 1.78 1.81 1.6M
2021-01-14 1.74 1.82 1.74 1.82 1.8M
2021-01-13 1.75 1.76 1.68 1.75 2.0M
2021-01-12 1.80 1.81 1.73 1.75 2.9M
2021-01-11 1.81 1.84 1.75 1.80 2.1M
2021-01-08 1.87 1.88 1.82 1.84 2.6M
2021-01-07 1.89 1.92 1.88 1.90 2.4M
2021-01-06 1.96 1.96 1.90 1.92 2.3M
2021-01-05 1.88 1.95 1.87 1.95 4.6M
2021-01-04 1.96 1.96 1.86 1.91 6.7M