中再资环（600217）历史行情
以下为中再资环近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.290 | 3.340 | 3.360 | 3.270 | 0.040 | 1.212% | 16.42万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.260 | 3.300 | 3.310 | 3.250 | 0.030 | 0.917% | 8.58万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.270 | 3.270 | 3.280 | 3.230 | 0.010 | 0.307% | 613.83万 | 0.20亿 | 0.370% |
| 2026-10-06 | 3.270 | 3.270 | 3.280 | 3.230 | 0.010 | 0.307% | 613.83万 | 0.20亿 | 0.370% |
| 2026-10-05 | 3.270 | 3.270 | 3.280 | 3.230 | 0.010 | 0.307% | 613.83万 | 0.20亿 | 0.370% |
| 2026-10-02 | 3.270 | 3.270 | 3.280 | 3.230 | 0.010 | 0.307% | 613.83万 | 0.20亿 | 0.370% |
| 2026-10-01 | 3.270 | 3.270 | 3.280 | 3.230 | 0.010 | 0.307% | 613.83万 | 0.20亿 | 0.370% |
| 2026-09-30 | 3.270 | 3.270 | 3.280 | 3.230 | 0.010 | 0.307% | 6.14万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.200 | 3.260 | 3.280 | 3.200 | 0.040 | 1.242% | 7.52万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.230 | 3.220 | 3.250 | 3.200 | -0.020 | -0.617% | 8.83万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.200 | 3.240 | 3.240 | 3.200 | 0.020 | 0.621% | 778.52万 | 0.25亿 | 0.470% |
| 2026-09-24 | 3.200 | 3.240 | 3.240 | 3.200 | 0.020 | 0.621% | 7.79万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.250 | 3.220 | 3.270 | 3.190 | -0.030 | -0.923% | 11.55万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.280 | 3.250 | 3.280 | 3.200 | -0.010 | -0.307% | 11.44万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.230 | 3.260 | 3.280 | 3.210 | 0.030 | 0.929% | 10.81万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.260 | 3.230 | 3.280 | 3.220 | -0.010 | -0.309% | 9.00万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.250 | 3.240 | 3.260 | 3.180 | -0.030 | -0.917% | 13.87万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.230 | 3.270 | 3.280 | 3.200 | 0.040 | 1.238% | 9.86万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.300 | 3.230 | 3.310 | 3.220 | -0.070 | -2.121% | 11.16万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.300 | 3.300 | 3.330 | 3.260 | -0.010 | -0.302% | 10.88万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.390 | 3.310 | 3.400 | 3.280 | -0.100 | -2.933% | 14.98万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.380 | 3.410 | 3.490 | 3.380 | 0.010 | 0.294% | 19.75万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.330 | 3.400 | 3.490 | 3.330 | 0.050 | 1.493% | 33.47万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.240 | 3.350 | 3.370 | 3.210 | 0.120 | 3.715% | 20.04万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.230 | 3.230 | 3.250 | 3.210 | -0.020 | -0.615% | 10.27万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.240 | 3.250 | 3.280 | 3.220 | 0.030 | 0.932% | 9.37万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.290 | 3.220 | 3.300 | 3.210 | -0.060 | -1.829% | 8.29万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.290 | 3.280 | 3.300 | 3.230 | -0.020 | -0.606% | 11.91万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.270 | 3.300 | 3.340 | 3.260 | 0.010 | 0.304% | 13.94万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.360 | 3.290 | 3.370 | 3.240 | -0.110 | -3.235% | 25.50万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.240 | 3.400 | 3.420 | 3.200 | 0.160 | 4.938% | 44.52万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.210 | 3.240 | 3.240 | 3.200 | 0.010 | 0.310% | 11.09万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.200 | 3.230 | 3.260 | 3.190 | 0.030 | 0.937% | 10.49万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.120 | 3.200 | 3.200 | 3.100 | 0.090 | 2.894% | 12.67万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.120 | 3.110 | 3.180 | 3.110 | -0.020 | -0.639% | 11.75万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.120 | 3.130 | 3.140 | 3.070 | -0.010 | -0.318% | 9.96万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.060 | 3.140 | 3.150 | 3.060 | 0.080 | 2.614% | 13.18万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.110 | 3.060 | 3.110 | 3.040 | -0.050 | -1.608% | 10.21万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.140 | 3.110 | 3.170 | 3.100 | -0.040 | -1.270% | 11.19万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.100 | 3.150 | 3.170 | 3.070 | 0.050 | 1.613% | 10.23万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.130 | 3.100 | 3.140 | 3.080 | -0.030 | -0.958% | 9.51万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.180 | 3.130 | 3.190 | 3.130 | -0.060 | -1.881% | 9.76万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.150 | 3.190 | 3.200 | 3.140 | 0.030 | 0.949% | 8.76万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.190 | 3.160 | 3.210 | 3.160 | -0.050 | -1.558% | 7.77万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.120 | 3.210 | 3.220 | 3.110 | 0.080 | 2.556% | 11.75万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.160 | 3.130 | 3.160 | 3.100 | -0.040 | -1.262% | 9.33万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.170 | 3.170 | 3.190 | 3.100 | 0.000 | 0.000% | 13.17万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.230 | 3.170 | 3.230 | 3.150 | -0.050 | -1.553% | 13.95万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.240 | 3.220 | 3.260 | 3.200 | -0.040 | -1.227% | 12.01万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.080 | 3.260 | 3.260 | 3.080 | 0.170 | 5.502% | 27.86万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.080 | 3.090 | 3.100 | 3.060 | 0.020 | 0.651% | 9.99万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.090 | 3.070 | 3.120 | 3.060 | -0.010 | -0.325% | 14.91万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.070 | 3.080 | 3.140 | 3.070 | 0.010 | 0.326% | 12.41万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.060 | 3.070 | 3.110 | 3.060 | -0.010 | -0.325% | 9.40万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.000 | 3.080 | 3.090 | 3.000 | 0.040 | 1.316% | 17.51万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.060 | 3.040 | 3.180 | 3.010 | -0.040 | -1.299% | 20.50万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.060 | 3.080 | 3.100 | 3.040 | 0.020 | 0.654% | 10.22万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.020 | 3.060 | 3.080 | 3.010 | 0.020 | 0.658% | 11.76万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.110 | 3.040 | 3.120 | 3.020 | -0.070 | -2.251% | 14.58万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.030 | 3.110 | 3.130 | 3.020 | 0.070 | 2.303% | 22.02万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.040 | 3.040 | 3.150 | 3.020 | 0.000 | 0.000% | 18.38万 | 0.00亿 | 0.000% |
| 2026-07-16 | 2.980 | 3.040 | 3.050 | 2.970 | 0.040 | 1.333% | 12.35万 | 0.00亿 | 0.000% |
| 2026-07-15 | 2.940 | 3.000 | 3.030 | 2.930 | 0.060 | 2.041% | 14.45万 | 0.00亿 | 0.000% |
| 2026-07-14 | 2.850 | 2.940 | 2.940 | 2.850 | 0.090 | 3.158% | 14.83万 | 0.00亿 | 0.000% |
| 2026-07-13 | 2.900 | 2.850 | 2.930 | 2.820 | -0.060 | -2.062% | 12.57万 | 0.00亿 | 0.000% |
| 2026-07-10 | 2.820 | 2.910 | 2.970 | 2.780 | 0.070 | 2.465% | 15.19万 | 0.00亿 | 0.000% |
| 2026-07-09 | 2.890 | 2.840 | 2.910 | 2.820 | -0.060 | -2.069% | 15.58万 | 0.00亿 | 0.000% |
| 2026-07-08 | 2.900 | 2.900 | 2.940 | 2.870 | -0.010 | -0.344% | 12.54万 | 0.00亿 | 0.000% |
| 2026-07-07 | 2.980 | 2.910 | 2.990 | 2.890 | -0.100 | -3.322% | 12.01万 | 0.00亿 | 0.000% |
| 2026-07-06 | 2.990 | 3.010 | 3.140 | 2.970 | 0.030 | 1.007% | 21.57万 | 0.00亿 | 0.000% |
| 2026-07-03 | 2.870 | 2.980 | 3.040 | 2.870 | 0.080 | 2.759% | 19.85万 | 0.00亿 | 0.000% |
| 2026-07-02 | 2.880 | 2.900 | 2.970 | 2.870 | 0.010 | 0.346% | 11.87万 | 0.00亿 | 0.000% |
| 2026-07-01 | 2.810 | 2.890 | 2.970 | 2.810 | 0.070 | 2.482% | 13.34万 | 0.00亿 | 0.000% |
| 2026-06-30 | 2.830 | 2.820 | 2.880 | 2.800 | -0.020 | -0.704% | 10.16万 | 0.00亿 | 0.000% |
| 2026-06-29 | 2.850 | 2.840 | 2.880 | 2.770 | -0.020 | -0.699% | 12.30万 | 0.00亿 | 0.000% |
| 2026-06-26 | 2.910 | 2.860 | 2.930 | 2.850 | -0.070 | -2.389% | 14.25万 | 0.00亿 | 0.000% |
| 2026-06-25 | 2.970 | 2.930 | 2.990 | 2.910 | -0.050 | -1.678% | 14.21万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.150 | 2.980 | 3.150 | 2.980 | -0.170 | -5.397% | 20.69万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.080 | 3.150 | 3.170 | 3.080 | 0.050 | 1.613% | 15.00万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.070 | 3.100 | 3.100 | 3.000 | 0.020 | 0.649% | 16.40万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.070 | 3.080 | 3.140 | 3.030 | 0.010 | 0.326% | 14.42万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.160 | 3.070 | 3.160 | 3.060 | -0.100 | -3.155% | 13.96万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.120 | 3.170 | 3.170 | 3.060 | 0.040 | 1.278% | 17.32万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.180 | 3.130 | 3.210 | 3.120 | -0.020 | -0.635% | 19.22万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.180 | 3.150 | 3.230 | 3.110 | -0.010 | -0.316% | 19.56万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.180 | 3.160 | 3.230 | 3.130 | -0.040 | -1.250% | 10.16万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.220 | 3.200 | 3.240 | 3.160 | -0.050 | -1.538% | 13.65万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.270 | 3.250 | 3.300 | 3.170 | -0.020 | -0.612% | 17.20万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.350 | 3.270 | 3.380 | 3.250 | -0.110 | -3.254% | 14.94万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.360 | 3.380 | 3.410 | 3.340 | 0.010 | 0.297% | 9.14万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.380 | 3.370 | 3.430 | 3.360 | -0.020 | -0.590% | 8.68万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.430 | 3.390 | 3.440 | 3.360 | -0.050 | -1.453% | 11.95万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.500 | 3.440 | 3.510 | 3.420 | -0.060 | -1.714% | 10.54万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.410 | 3.500 | 3.520 | 3.410 | 0.080 | 2.339% | 14.98万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.380 | 3.420 | 3.420 | 3.370 | 0.030 | 0.885% | 13.04万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.380 | 3.390 | 3.420 | 3.340 | 0.020 | 0.593% | 11.51万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.430 | 3.370 | 3.440 | 3.360 | -0.060 | -1.749% | 11.29万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.520 | 3.430 | 3.520 | 3.390 | -0.100 | -2.833% | 16.06万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.380 | 3.530 | 3.680 | 3.380 | 0.140 | 4.130% | 29.87万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.370 | 3.390 | 3.420 | 3.330 | 0.040 | 1.194% | 13.26万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.450 | 3.350 | 3.470 | 3.350 | -0.090 | -2.616% | 17.59万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.490 | 3.440 | 3.490 | 3.400 | -0.070 | -1.994% | 17.16万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.550 | 3.510 | 3.560 | 3.490 | -0.020 | -0.567% | 15.35万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.560 | 3.530 | 3.570 | 3.500 | -0.020 | -0.563% | 11.39万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.590 | 3.550 | 3.600 | 3.550 | -0.050 | -1.389% | 15.00万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.650 | 3.600 | 3.660 | 3.570 | -0.050 | -1.370% | 15.56万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.630 | 3.650 | 3.670 | 3.630 | -0.010 | -0.273% | 11.06万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.720 | 3.660 | 3.720 | 3.650 | -0.050 | -1.348% | 11.26万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.700 | 3.710 | 3.730 | 3.680 | 0.000 | 0.000% | 15.40万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.720 | 3.710 | 3.750 | 3.700 | -0.020 | -0.536% | 11.05万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.730 | 3.730 | 3.770 | 3.730 | 0.000 | 0.000% | 9.41万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.780 | 3.730 | 3.820 | 3.720 | -0.050 | -1.323% | 17.82万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.830 | 3.780 | 3.840 | 3.760 | -0.050 | -1.305% | 13.45万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.750 | 3.830 | 3.850 | 3.720 | 0.080 | 2.133% | 17.82万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.660 | 3.750 | 3.780 | 3.660 | 0.070 | 1.902% | 16.12万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.700 | 3.680 | 3.710 | 3.600 | -0.050 | -1.340% | 16.40万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.720 | 3.730 | 3.760 | 3.700 | 0.000 | 0.000% | 9.71万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.730 | 3.730 | 3.750 | 3.690 | 0.000 | 0.000% | 10.22万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.740 | 3.730 | 3.750 | 3.720 | -0.020 | -0.533% | 7.11万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.770 | 3.750 | 3.790 | 3.730 | -0.020 | -0.531% | 10.02万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.780 | 3.770 | 3.790 | 3.750 | -0.020 | -0.528% | 8.40万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.830 | 3.790 | 3.840 | 3.760 | -0.040 | -1.044% | 11.39万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.810 | 3.830 | 3.870 | 3.800 | 0.020 | 0.525% | 9.77万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.840 | 3.810 | 3.870 | 3.800 | -0.030 | -0.781% | 9.78万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.830 | 3.840 | 3.890 | 3.800 | 0.020 | 0.524% | 15.21万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.820 | 3.820 | 3.880 | 3.800 | 0.000 | 0.000% | 12.02万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.790 | 3.840 | 3.860 | 3.790 | 0.000 | 0.000% | 11.07万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.840 | 3.780 | 3.850 | 3.770 | 0.000 | 0.000% | 11.88万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.840 | 3.860 | 3.860 | 3.820 | 0.000 | 0.000% | 14.42万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.730 | 3.790 | 3.790 | 3.730 | 0.000 | 0.000% | 10.98万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.770 | 3.690 | 3.780 | 3.680 | 0.000 | 0.000% | 9.33万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.810 | 3.770 | 3.820 | 3.750 | 0.000 | 0.000% | 11.75万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.840 | 3.820 | 3.870 | 3.790 | 0.000 | 0.000% | 11.06万 | 0.00亿 | 0.000% |