中捷资源

002021
🏛️ 中国 →
2.91
最后更新: 2025-09-26
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
2023-12-29 2.66 2.66 2.66 2.66 3.1M
2023-12-27 2.64 2.80 2.64 2.80 41.8M
2023-12-26 2.66 2.69 2.54 2.67 74.9M
2023-12-25 2.56 2.56 2.51 2.56 21.4M
2023-12-22 2.49 2.51 2.36 2.44 48.8M
2023-12-21 2.40 2.50 2.37 2.49 44.5M
2023-12-20 2.36 2.46 2.34 2.38 44.1M
2023-12-19 2.29 2.38 2.26 2.35 47.2M
2023-12-18 2.39 2.44 2.29 2.29 64.9M
2023-12-15 2.37 2.42 2.31 2.41 78.5M
2023-12-14 2.25 2.33 2.23 2.33 54.4M
2023-12-13 2.25 2.28 2.17 2.22 119.1M
2023-12-12 2.19 2.19 2.17 2.19 91.5M
2023-12-11 2.09 2.09 2.09 2.09 2.7M
2023-12-08 1.98 1.98 1.98 1.98 3.2M
2023-12-07 1.89 1.89 1.89 1.89 3.9M
2023-12-06 1.79 1.84 1.78 1.80 20.2M
2023-12-05 1.83 1.85 1.77 1.79 20.3M
2023-12-04 1.82 1.88 1.82 1.83 17.6M
2023-12-01 1.85 1.86 1.79 1.82 21.2M
2023-11-30 1.88 1.92 1.83 1.85 31.1M
2023-11-29 1.85 1.94 1.82 1.87 46.1M
2023-11-28 1.79 1.88 1.77 1.88 36.8M
2023-11-27 1.82 1.82 1.75 1.79 73.0M
2023-11-24 1.72 1.73 1.71 1.73 12.6M
2023-11-23 1.65 1.68 1.63 1.65 12.1M
2023-11-22 1.63 1.67 1.63 1.65 9.0M
2023-11-21 1.67 1.67 1.63 1.63 14.9M
2023-11-20 1.67 1.71 1.61 1.68 17.0M
2023-11-17 1.71 1.75 1.67 1.67 25.8M
2023-11-16 1.77 1.78 1.74 1.76 12.4M
2023-11-15 1.76 1.80 1.73 1.78 16.6M
2023-11-14 1.80 1.84 1.74 1.75 31.4M
2023-11-13 1.67 1.75 1.67 1.75 19.8M
2023-11-10 1.59 1.67 1.56 1.67 29.5M
2023-11-09 1.67 1.68 1.59 1.59 34.3M
2023-11-08 1.67 1.68 1.66 1.67 11.8M
2023-11-07 1.67 1.71 1.66 1.67 22.4M
2023-11-06 1.67 1.71 1.67 1.67 18.7M
2023-11-03 1.78 1.78 1.75 1.75 11.4M
2023-11-02 1.76 1.80 1.75 1.79 10.7M
2023-11-01 1.77 1.78 1.74 1.76 7.2M
2023-10-31 1.76 1.79 1.75 1.77 8.4M
2023-10-30 1.77 1.78 1.75 1.77 7.7M
2023-10-27 1.73 1.79 1.71 1.78 11.2M
2023-10-26 1.73 1.75 1.71 1.74 8.3M
2023-10-25 1.71 1.76 1.71 1.75 8.0M
2023-10-24 1.69 1.73 1.68 1.73 9.0M
2023-10-23 1.73 1.75 1.66 1.68 13.8M
2023-10-20 1.73 1.77 1.71 1.75 10.5M
2023-10-19 1.71 1.76 1.71 1.73 18.1M
2023-10-18 1.79 1.79 1.69 1.71 28.6M
2023-10-17 1.85 1.86 1.77 1.78 25.9M
2023-10-16 1.86 1.90 1.85 1.86 14.8M
2023-10-13 1.86 1.89 1.84 1.88 13.6M
2023-10-12 1.87 1.91 1.84 1.87 17.2M
2023-10-11 1.95 1.95 1.84 1.86 28.1M
2023-10-10 1.99 2.00 1.91 1.94 41.9M
2023-10-09 1.94 2.02 1.90 2.02 65.8M
2023-09-28 1.92 1.98 1.90 1.92 37.1M
2023-09-27 1.98 1.98 1.86 1.90 65.8M
2023-09-26 1.88 1.95 1.88 1.95 36.0M
2023-09-25 1.82 1.94 1.79 1.86 79.5M
2023-09-22 2.09 2.09 1.89 1.89 135.2M
2023-09-21 1.97 1.99 1.93 1.99 37.6M
2023-09-20 1.90 1.90 1.87 1.90 48.6M
2023-09-19 1.81 1.81 1.81 1.81 1.8M
2023-09-18 1.72 1.72 1.72 1.72 2.3M
2023-09-15 1.66 1.66 1.63 1.64 14.3M
2023-09-14 1.65 1.67 1.64 1.66 3.8M
2023-09-13 1.67 1.67 1.64 1.66 7.0M
2023-09-12 1.63 1.68 1.62 1.67 12.9M
2023-09-11 1.63 1.65 1.62 1.65 9.0M
2023-09-08 1.68 1.68 1.63 1.64 19.3M
2023-09-07 1.68 1.71 1.67 1.68 10.6M
2023-09-06 1.67 1.68 1.67 1.67 6.5M
2023-09-05 1.73 1.74 1.67 1.69 12.4M
2023-09-04 1.72 1.74 1.71 1.73 12.6M
2023-09-01 1.68 1.73 1.67 1.73 10.6M
2023-08-31 1.71 1.72 1.68 1.69 8.6M
2023-08-30 1.68 1.71 1.67 1.71 15.0M
2023-08-29 1.66 1.67 1.64 1.67 7.4M
2023-08-28 1.68 1.71 1.64 1.65 9.0M
2023-08-25 1.63 1.67 1.63 1.65 10.4M
2023-08-24 1.64 1.65 1.59 1.64 12.8M
2023-08-23 1.66 1.66 1.63 1.64 6.9M
2023-08-22 1.66 1.67 1.63 1.65 12.3M
2023-08-21 1.69 1.70 1.63 1.65 20.0M
2023-08-18 1.69 1.76 1.68 1.71 27.5M
2023-08-17 1.69 1.71 1.67 1.70 12.2M
2023-08-16 1.67 1.71 1.65 1.70 17.1M
2023-08-15 1.64 1.68 1.63 1.67 11.8M
2023-08-14 1.65 1.66 1.62 1.65 14.3M
2023-08-11 1.69 1.72 1.67 1.67 12.7M
2023-08-10 1.67 1.72 1.67 1.70 16.3M
2023-08-09 1.64 1.68 1.62 1.68 17.2M
2023-08-08 1.61 1.66 1.60 1.64 15.4M
2023-08-07 1.63 1.63 1.59 1.62 13.6M
2023-08-04 1.67 1.67 1.63 1.64 12.3M
2023-08-03 1.66 1.69 1.65 1.67 8.7M
2023-08-02 1.69 1.70 1.65 1.67 15.1M
2023-08-01 1.63 1.71 1.62 1.70 21.7M
2023-07-31 1.63 1.64 1.59 1.63 12.5M
2023-07-28 1.64 1.65 1.58 1.63 22.2M
2023-07-27 1.64 1.67 1.63 1.65 10.3M
2023-07-26 1.63 1.66 1.63 1.65 11.1M
2023-07-25 1.68 1.69 1.63 1.64 15.7M
2023-07-24 1.67 1.69 1.65 1.65 11.6M
2023-07-21 1.73 1.73 1.65 1.68 22.0M
2023-07-20 1.74 1.77 1.71 1.73 15.4M
2023-07-19 1.73 1.77 1.72 1.73 12.4M
2023-07-18 1.76 1.79 1.73 1.75 15.8M
2023-07-17 1.71 1.78 1.70 1.77 24.6M
2023-07-14 1.64 1.71 1.63 1.71 26.9M
2023-07-13 1.70 1.70 1.62 1.63 30.1M
2023-07-12 1.70 1.72 1.69 1.71 13.5M
2023-07-11 1.74 1.76 1.68 1.70 28.9M
2023-07-10 1.79 1.81 1.73 1.76 31.8M
2023-07-07 1.82 1.89 1.72 1.72 42.5M
2023-07-06 1.81 1.83 1.78 1.81 15.2M
2023-07-05 1.82 1.86 1.78 1.80 22.8M
2023-07-04 1.77 1.83 1.75 1.82 23.7M
2023-07-03 1.67 1.77 1.67 1.75 24.8M
2023-06-30 1.63 1.70 1.63 1.68 20.0M
2023-06-29 1.62 1.67 1.60 1.63 26.9M
2023-06-28 1.71 1.75 1.63 1.63 30.6M
2023-06-27 1.63 1.71 1.63 1.71 28.0M
2023-06-26 1.69 1.75 1.63 1.63 35.8M
2023-06-21 1.59 1.67 1.58 1.67 22.2M
2023-06-20 1.60 1.61 1.58 1.59 10.7M
2023-06-19 1.59 1.62 1.58 1.60 13.1M
2023-06-16 1.56 1.62 1.56 1.59 17.9M
2023-06-15 1.56 1.59 1.52 1.56 19.5M
2023-06-14 1.52 1.59 1.49 1.56 26.2M
2023-06-13 1.44 1.51 1.42 1.51 22.3M
2023-06-12 1.42 1.44 1.40 1.44 7.5M
2023-06-09 1.41 1.44 1.41 1.43 10.3M
2023-06-08 1.48 1.48 1.41 1.42 19.5M
2023-06-07 1.44 1.48 1.41 1.48 18.1M
2023-06-06 1.44 1.46 1.41 1.43 17.6M
2023-06-05 1.39 1.44 1.38 1.43 24.0M
2023-06-02 1.40 1.40 1.35 1.40 41.8M
2023-06-01 1.33 1.33 1.29 1.33 15.1M
2023-05-31 1.27 1.27 1.27 1.27 1.9M
2023-05-30 1.21 1.21 1.21 1.21 4.9M
2023-05-29 1.12 1.22 1.12 1.15 43.2M
2023-05-26 1.17 1.17 1.17 1.17 5.2M
2023-05-25 1.29 1.29 1.24 1.24 18.0M
2023-05-24 1.35 1.36 1.29 1.30 23.5M
2023-05-23 1.33 1.36 1.32 1.36 12.7M
2023-05-22 1.34 1.34 1.30 1.34 9.4M
2023-05-19 1.29 1.36 1.29 1.35 16.9M
2023-05-18 1.25 1.35 1.25 1.29 18.7M
2023-05-17 1.31 1.33 1.31 1.31 23.9M
2023-05-16 1.44 1.45 1.38 1.38 15.5M
2023-05-15 1.46 1.47 1.44 1.45 7.2M
2023-05-12 1.47 1.48 1.44 1.47 8.6M
2023-05-11 1.49 1.49 1.46 1.47 15.0M
2023-05-10 1.48 1.52 1.44 1.50 15.8M
2023-05-09 1.51 1.52 1.45 1.50 12.1M
2023-05-08 1.57 1.58 1.50 1.52 18.8M
2023-05-05 1.53 1.59 1.53 1.58 22.9M
2023-05-04 1.52 1.55 1.48 1.54 26.8M
2023-04-27 1.52 1.55 1.51 1.54 14.2M
2023-04-26 1.48 1.52 1.47 1.51 15.6M
2023-04-25 1.45 1.50 1.45 1.50 11.9M
2023-04-24 1.46 1.47 1.44 1.47 5.9M
2023-04-21 1.48 1.48 1.44 1.47 10.3M
2023-04-20 1.49 1.49 1.48 1.49 7.4M
2023-04-19 1.52 1.52 1.48 1.49 24.9M
2023-04-18 1.49 1.57 1.48 1.55 40.4M
2023-04-17 1.52 1.52 1.49 1.50 10.6M
2023-04-14 1.51 1.53 1.50 1.52 14.2M
2023-04-13 1.50 1.52 1.48 1.51 20.2M
2023-04-12 1.44 1.51 1.44 1.51 27.8M
2023-04-11 1.43 1.44 1.41 1.44 5.7M
2023-04-10 1.44 1.44 1.40 1.43 10.8M
2023-04-07 1.44 1.45 1.40 1.44 11.5M
2023-04-06 1.43 1.45 1.42 1.43 10.2M
2023-04-04 1.48 1.48 1.44 1.45 13.3M
2023-04-03 1.48 1.51 1.47 1.48 12.7M
2023-03-31 1.46 1.51 1.45 1.48 11.8M
2023-03-30 1.47 1.48 1.44 1.47 12.2M
2023-03-29 1.51 1.51 1.44 1.48 21.5M
2023-03-28 1.52 1.54 1.51 1.52 19.5M
2023-03-27 1.53 1.54 1.51 1.52 15.9M
2023-03-24 1.55 1.57 1.52 1.54 18.5M
2023-03-23 1.52 1.54 1.51 1.52 12.5M
2023-03-22 1.52 1.56 1.52 1.53 13.4M
2023-03-21 1.50 1.53 1.50 1.52 17.9M
2023-03-20 1.58 1.59 1.50 1.50 35.1M
2023-03-17 1.64 1.64 1.56 1.58 27.0M
2023-03-16 1.62 1.66 1.61 1.63 27.2M
2023-03-15 1.59 1.63 1.58 1.62 25.0M
2023-03-14 1.61 1.66 1.58 1.60 42.2M
2023-03-13 1.59 1.61 1.57 1.59 18.8M
2023-03-10 1.59 1.61 1.56 1.61 28.3M
2023-03-09 1.61 1.63 1.57 1.59 28.5M
2023-03-08 1.56 1.62 1.56 1.61 25.1M
2023-03-07 1.58 1.63 1.56 1.57 30.7M
2023-03-06 1.53 1.61 1.52 1.57 31.7M
2023-03-03 1.49 1.56 1.49 1.55 29.7M
2023-03-02 1.51 1.51 1.48 1.50 22.0M
2023-03-01 1.50 1.52 1.49 1.51 15.7M
2023-02-28 1.51 1.53 1.49 1.50 21.5M
2023-02-27 1.48 1.53 1.46 1.50 28.7M
2023-02-24 1.46 1.52 1.46 1.50 36.3M
2023-02-23 1.46 1.50 1.44 1.46 43.0M
2023-02-22 1.47 1.47 1.46 1.47 37.8M
2023-02-21 1.37 1.40 1.37 1.40 13.6M
2023-02-20 1.41 1.42 1.36 1.37 32.6M
2023-02-17 1.44 1.46 1.42 1.44 27.0M
2023-02-16 1.51 1.53 1.45 1.46 38.3M
2023-02-15 1.46 1.48 1.44 1.47 29.2M
2023-02-14 1.47 1.49 1.45 1.46 34.9M
2023-02-13 1.46 1.50 1.41 1.48 71.6M
2023-02-10 1.47 1.54 1.45 1.48 90.1M
2023-02-09 1.48 1.48 1.48 1.48 2.8M
2023-02-08 1.56 1.56 1.56 1.56 1.6M
2023-02-07 1.63 1.63 1.63 1.63 1.2M
2023-02-06 1.68 1.73 1.67 1.72 11.0M
2023-02-03 1.67 1.69 1.66 1.68 9.9M
2023-02-02 1.70 1.72 1.67 1.69 18.7M
2023-02-01 1.67 1.76 1.67 1.72 27.8M
2023-01-31 1.64 1.70 1.63 1.67 17.2M
2023-01-30 1.61 1.67 1.60 1.65 21.2M
2023-01-20 1.59 1.62 1.59 1.59 13.6M
2023-01-19 1.56 1.59 1.55 1.58 8.5M
2023-01-18 1.56 1.56 1.55 1.56 3.0M
2023-01-17 1.56 1.56 1.55 1.56 4.8M
2023-01-16 1.56 1.57 1.55 1.56 4.9M
2023-01-13 1.55 1.56 1.54 1.55 2.4M
2023-01-12 1.56 1.56 1.54 1.55 2.3M
2023-01-11 1.56 1.56 1.54 1.55 3.0M
2023-01-10 1.57 1.57 1.55 1.55 7.1M
2023-01-09 1.59 1.59 1.57 1.58 3.9M
2023-01-06 1.59 1.59 1.58 1.59 5.1M
2023-01-05 1.58 1.59 1.56 1.59 7.1M
2023-01-04 1.56 1.59 1.56 1.57 5.6M
2023-01-03 1.55 1.57 1.53 1.57 7.9M