中再资环(600217)股票信息
| 股票代码 | 600217 |
| 股票名称 | 中再资环 |
| 最新价/元 | 5.64 |
| 涨跌额/元 | 0.11 |
| 涨跌幅/% | 1.99 |
| 买入/元 | 5.63 |
| 卖出/元 | 5.64 |
| 昨收/元 | 5.53 |
| 今开/元 | 5.57 |
| 最高/元 | 5.80 |
| 最低/元 | 5.46 |
| 成交量/手 | 568512.27 |
| 成交额/万 | 32157.24 |
| 股净值/元 | 118.24 |
| 市净率 | 3.38 |
| 总市值/万 | 934916.67 |
| 流通值/万 | 783204.12 |
| 换手率/% | 4.09 |
| 入市日期 | 1999-12-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
中再资环(600217)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 5.57 | 5.64 | 0.11 | 1.99 | 568512.27 | 32157.24 | 4.09 |
| 2024-10-09 | 5.54 | 5.53 | -0.13 | -2.30 | 805544.24 | 44832.28 | 5.80 |
| 2024-10-08 | 6.01 | 5.66 | 0.19 | 3.47 | 995622.82 | 56543.60 | 7.17 |
| 2024-09-30 | 5.13 | 5.47 | 0.41 | 8.10 | 939760.38 | 50157.74 | 6.77 |
| 2024-09-27 | 5.05 | 5.06 | 0.10 | 2.02 | 503133.12 | 25341.78 | 3.62 |
| 2024-09-26 | 4.88 | 4.96 | 0.00 | 0.00 | 679464.73 | 33336.65 | 4.89 |
| 2024-09-25 | 5.39 | 4.96 | -0.01 | -0.20 | 1336705.73 | 69309.80 | 9.63 |
| 2024-09-24 | 4.82 | 4.97 | 0.45 | 9.96 | 870786.79 | 43119.54 | 6.27 |
| 2024-09-23 | 4.37 | 4.52 | 0.14 | 3.20 | 188941.84 | 8455.50 | 1.36 |
| 2024-09-20 | 4.38 | 4.38 | -0.05 | -1.13 | 55622.00 | 2429.65 | 0.40 |
| 2024-09-19 | 4.27 | 4.43 | 0.14 | 3.26 | 93708.90 | 4112.17 | 0.67 |
| 2024-09-18 | 4.37 | 4.29 | -0.09 | -2.06 | 63222.29 | 2718.16 | 0.46 |
| 2024-09-13 | 4.36 | 4.38 | 0.04 | 0.92 | 69189.00 | 3038.36 | 0.50 |
| 2024-09-12 | 4.35 | 4.34 | -0.01 | -0.23 | 44025.73 | 1918.60 | 0.32 |
| 2024-09-11 | 4.35 | 4.35 | -0.03 | -0.69 | 52791.00 | 2294.03 | 0.38 |
| 2024-09-10 | 4.40 | 4.38 | -0.02 | -0.46 | 74643.95 | 3240.04 | 0.54 |
| 2024-09-09 | 4.41 | 4.40 | -0.04 | -0.90 | 68154.12 | 3011.54 | 0.49 |
| 2024-09-06 | 4.50 | 4.44 | -0.05 | -1.11 | 66200.00 | 2971.54 | 0.48 |
| 2024-09-05 | 4.40 | 4.49 | 0.07 | 1.58 | 76997.01 | 3437.16 | 0.55 |
| 2024-09-04 | 4.45 | 4.42 | -0.03 | -0.67 | 79815.00 | 3537.60 | 0.57 |
| 2024-09-03 | 4.50 | 4.45 | -0.07 | -1.55 | 138781.79 | 6213.00 | 1.00 |
| 2024-09-02 | 4.29 | 4.52 | 0.19 | 4.39 | 295303.69 | 13394.93 | 2.13 |
| 2024-08-30 | 4.30 | 4.33 | 0.05 | 1.17 | 91680.04 | 3964.21 | 0.66 |
| 2024-08-29 | 4.26 | 4.28 | 0.04 | 0.94 | 65508.00 | 2789.43 | 0.47 |
| 2024-08-28 | 4.21 | 4.24 | 0.03 | 0.71 | 69422.80 | 2960.73 | 0.50 |
| 2024-08-27 | 4.23 | 4.21 | -0.04 | -0.94 | 50661.79 | 2130.23 | 0.36 |
| 2024-08-26 | 4.22 | 4.25 | 0.11 | 2.66 | 88303.61 | 3739.67 | 0.64 |
| 2024-08-23 | 4.15 | 4.14 | 0.01 | 0.24 | 58207.00 | 2409.02 | 0.42 |
| 2024-08-22 | 4.18 | 4.13 | -0.07 | -1.67 | 68773.00 | 2864.69 | 0.50 |
| 2024-08-21 | 4.27 | 4.20 | -0.07 | -1.64 | 70072.00 | 2949.11 | 0.50 |
| 2024-08-20 | 4.32 | 4.27 | -0.06 | -1.39 | 66173.00 | 2833.43 | 0.48 |
| 2024-08-19 | 4.32 | 4.33 | 0.02 | 0.46 | 62279.00 | 2715.50 | 0.45 |
| 2024-08-16 | 4.41 | 4.31 | -0.08 | -1.82 | 56839.00 | 2461.19 | 0.41 |
| 2024-08-15 | 4.29 | 4.39 | -0.01 | -0.23 | 72474.16 | 3179.53 | 0.52 |
| 2024-08-14 | 4.49 | 4.40 | -0.11 | -2.44 | 68147.00 | 3020.04 | 0.49 |
| 2024-08-13 | 4.48 | 4.51 | 0.07 | 1.58 | 106675.92 | 4730.10 | 0.77 |
| 2024-08-12 | 4.60 | 4.44 | -0.04 | -0.89 | 172177.79 | 7733.94 | 1.24 |
| 2024-08-09 | 4.49 | 4.48 | -0.01 | -0.22 | 73464.04 | 3323.60 | 0.53 |
| 2024-08-08 | 4.48 | 4.49 | -0.01 | -0.22 | 58509.92 | 2623.39 | 0.42 |
| 2024-08-07 | 4.49 | 4.50 | -0.03 | -0.66 | 64316.21 | 2894.16 | 0.46 |
| 2024-08-06 | 4.51 | 4.53 | 0.05 | 1.12 | 101657.68 | 4592.35 | 0.73 |
| 2024-08-05 | 4.53 | 4.48 | -0.09 | -1.97 | 122437.00 | 5546.94 | 0.88 |
| 2024-08-02 | 4.64 | 4.57 | -0.10 | -2.14 | 128397.79 | 5918.35 | 0.92 |
| 2024-08-01 | 4.69 | 4.67 | -0.04 | -0.85 | 195724.00 | 9170.02 | 1.41 |
| 2024-07-31 | 4.54 | 4.71 | 0.10 | 2.17 | 285305.53 | 13242.39 | 2.05 |
| 2024-07-30 | 4.41 | 4.61 | 0.18 | 4.06 | 313434.90 | 14314.41 | 2.26 |
| 2024-07-29 | 4.31 | 4.43 | 0.14 | 3.26 | 246799.97 | 10770.49 | 1.78 |
| 2024-07-26 | 4.34 | 4.29 | 0.22 | 5.41 | 205355.01 | 8797.60 | 1.48 |
| 2024-07-25 | 4.13 | 4.07 | -0.03 | -0.73 | 163191.79 | 6580.65 | 1.18 |
| 2024-07-24 | 4.26 | 4.10 | -0.20 | -4.65 | 203651.99 | 8440.42 | 1.47 |
| 2024-07-23 | 4.29 | 4.30 | -0.01 | -0.23 | 85117.00 | 3690.43 | 0.61 |
| 2024-07-22 | 4.39 | 4.31 | -0.07 | -1.60 | 98434.00 | 4246.98 | 0.71 |
| 2024-07-19 | 4.35 | 4.38 | 0.02 | 0.46 | 98119.99 | 4273.88 | 0.71 |
| 2024-07-18 | 4.28 | 4.36 | 0.02 | 0.46 | 105644.90 | 4569.27 | 0.76 |
| 2024-07-17 | 4.39 | 4.34 | -0.06 | -1.36 | 118344.00 | 5127.65 | 0.85 |
| 2024-07-16 | 4.30 | 4.40 | 0.18 | 4.27 | 208807.08 | 9074.32 | 1.50 |
| 2024-07-15 | 4.24 | 4.22 | -0.02 | -0.47 | 148292.82 | 6309.84 | 1.07 |
| 2024-07-12 | 4.33 | 4.24 | 0.00 | 0.00 | 220776.00 | 9377.43 | 1.59 |
| 2024-07-11 | 4.20 | 4.24 | 0.18 | 4.43 | 381743.93 | 16097.35 | 2.75 |
| 2024-07-10 | 4.06 | 4.06 | 0.37 | 10.03 | 128609.07 | 5217.20 | 0.93 |
| 2024-07-09 | 3.65 | 3.69 | 0.04 | 1.10 | 56662.93 | 2069.89 | 0.41 |
| 2024-07-08 | 3.73 | 3.65 | -0.07 | -1.88 | 42360.00 | 1547.51 | 0.31 |
| 2024-07-05 | 3.68 | 3.72 | 0.02 | 0.54 | 36830.71 | 1365.19 | 0.27 |
| 2024-07-04 | 3.82 | 3.70 | -0.09 | -2.38 | 45658.55 | 1706.13 | 0.33 |
| 2024-07-03 | 3.83 | 3.79 | -0.01 | -0.26 | 38755.79 | 1481.48 | 0.28 |
| 2024-07-02 | 3.75 | 3.80 | 0.02 | 0.53 | 49001.75 | 1863.94 | 0.35 |
| 2024-07-01 | 3.70 | 3.78 | 0.02 | 0.53 | 75837.60 | 2854.81 | 0.55 |
| 2024-06-28 | 3.87 | 3.76 | -0.09 | -2.34 | 152766.12 | 5778.61 | 1.10 |
| 2024-06-27 | 3.98 | 3.85 | -0.10 | -2.53 | 46131.00 | 1797.86 | 0.33 |
| 2024-06-26 | 3.89 | 3.95 | 0.05 | 1.28 | 53462.00 | 2092.22 | 0.38 |
| 2024-06-25 | 3.92 | 3.90 | 0.03 | 0.78 | 38363.97 | 1494.35 | 0.28 |
| 2024-06-24 | 4.00 | 3.87 | -0.12 | -3.01 | 52499.00 | 2046.22 | 0.38 |
| 2024-06-21 | 4.02 | 3.99 | 0.01 | 0.25 | 28880.00 | 1153.41 | 0.21 |
| 2024-06-20 | 4.07 | 3.98 | -0.09 | -2.21 | 62840.82 | 2517.30 | 0.45 |
| 2024-06-19 | 4.15 | 4.07 | -0.07 | -1.69 | 39556.34 | 1617.93 | 0.28 |
| 2024-06-18 | 4.09 | 4.14 | 0.06 | 1.47 | 45924.82 | 1892.49 | 0.33 |
| 2024-06-17 | 4.07 | 4.08 | 0.01 | 0.25 | 45659.67 | 1868.86 | 0.33 |
| 2024-06-14 | 3.98 | 4.07 | 0.05 | 1.24 | 61931.01 | 2497.57 | 0.45 |
| 2024-06-13 | 4.05 | 4.02 | -0.03 | -0.74 | 53093.38 | 2133.46 | 0.38 |
| 2024-06-12 | 4.05 | 4.05 | -0.01 | -0.25 | 63594.00 | 2579.89 | 0.46 |
| 2024-06-11 | 4.07 | 4.06 | -0.04 | -0.98 | 60851.95 | 2460.44 | 0.44 |
| 2024-06-07 | 4.04 | 4.10 | 0.09 | 2.24 | 69382.00 | 2828.61 | 0.50 |
| 2024-06-06 | 4.16 | 4.01 | -0.15 | -3.61 | 121428.43 | 4917.03 | 0.87 |
| 2024-06-05 | 4.16 | 4.16 | -0.01 | -0.24 | 57775.21 | 2408.03 | 0.42 |
| 2024-06-04 | 4.14 | 4.17 | 0.01 | 0.24 | 113583.00 | 4678.64 | 0.82 |
| 2024-06-03 | 4.37 | 4.16 | -0.20 | -4.59 | 162531.13 | 6849.44 | 1.17 |
| 2024-05-31 | 4.32 | 4.36 | 0.02 | 0.46 | 77928.45 | 3392.28 | 0.56 |
| 2024-05-30 | 4.38 | 4.34 | 0.03 | 0.70 | 133492.76 | 5836.27 | 0.96 |
| 2024-05-29 | 4.29 | 4.31 | 0.05 | 1.17 | 65353.98 | 2803.67 | 0.47 |
| 2024-05-28 | 4.30 | 4.26 | -0.03 | -0.70 | 45982.00 | 1971.31 | 0.33 |
| 2024-05-27 | 4.30 | 4.29 | 0.01 | 0.23 | 63774.90 | 2717.78 | 0.46 |
| 2024-05-24 | 4.29 | 4.28 | -0.01 | -0.23 | 51711.01 | 2225.35 | 0.37 |
| 2024-05-23 | 4.41 | 4.29 | -0.11 | -2.50 | 84981.90 | 3666.97 | 0.61 |
| 2024-05-22 | 4.40 | 4.40 | 0.00 | 0.00 | 67037.11 | 2944.30 | 0.48 |
| 2024-05-21 | 4.51 | 4.40 | -0.12 | -2.66 | 105292.00 | 4660.85 | 0.76 |
| 2024-05-20 | 4.57 | 4.52 | -0.06 | -1.31 | 99041.99 | 4519.75 | 0.71 |
| 2024-05-17 | 4.51 | 4.58 | 0.07 | 1.55 | 67410.31 | 3053.75 | 0.49 |
| 2024-05-16 | 4.50 | 4.51 | 0.01 | 0.22 | 61634.64 | 2793.84 | 0.44 |
| 2024-05-15 | 4.55 | 4.50 | -0.06 | -1.32 | 71586.93 | 3231.43 | 0.52 |
| 2024-05-14 | 4.59 | 4.56 | -0.02 | -0.44 | 61492.89 | 2812.74 | 0.44 |
日K线
周K线
月K线
