中再资环
sh600217 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.21
涨跌幅
-1.83%
成交量
9,724,200 股
成交额
31,493,678 元
换手率
0.59%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.28 | 3.21 | 3.29 | 3.20 | -1.83% | 9,724,200 | 31,493,678 | 0.59 |
| 2026-10-13 | 3.22 | 3.27 | 3.29 | 3.20 | +0.31% | 10,678,500 | 34,730,448 | 0.64 |
| 2026-10-12 | 3.35 | 3.26 | 3.37 | 3.24 | -2.40% | 14,198,900 | 46,834,036 | 0.86 |
| 2026-10-09 | 3.29 | 3.34 | 3.36 | 3.27 | +1.21% | 16,417,500 | 54,466,360 | 0.99 |
| 2026-10-08 | 3.26 | 3.30 | 3.31 | 3.25 | +0.92% | 8,577,700 | 28,199,694 | 0.52 |
| 2026-09-30 | 3.27 | 3.27 | 3.28 | 3.23 | +0.31% | 6,138,300 | 19,974,800 | 0.37 |
| 2026-09-29 | 3.20 | 3.26 | 3.28 | 3.20 | +1.24% | 7,522,300 | 24,489,072 | 0.45 |
| 2026-09-28 | 3.23 | 3.22 | 3.25 | 3.20 | -0.62% | 8,832,900 | 28,482,620 | 0.53 |
| 2026-09-24 | 3.20 | 3.24 | 3.24 | 3.20 | +0.62% | 7,785,200 | 25,128,028 | 0.47 |
| 2026-09-23 | 3.25 | 3.22 | 3.27 | 3.19 | -0.92% | 11,547,500 | 37,232,256 | 0.70 |
| 2026-09-22 | 3.28 | 3.25 | 3.28 | 3.20 | -0.31% | 11,439,400 | 37,085,840 | 0.69 |
| 2026-09-21 | 3.23 | 3.26 | 3.28 | 3.21 | +0.93% | 10,810,200 | 35,207,132 | 0.65 |
| 2026-09-18 | 3.26 | 3.23 | 3.28 | 3.22 | -0.31% | 8,995,400 | 29,198,410 | 0.54 |
| 2026-09-17 | 3.25 | 3.24 | 3.26 | 3.18 | -0.92% | 13,866,600 | 44,576,056 | 0.84 |
| 2026-09-16 | 3.23 | 3.27 | 3.28 | 3.20 | +1.24% | 9,862,400 | 31,943,928 | 0.59 |
| 2026-09-15 | 3.30 | 3.23 | 3.31 | 3.22 | -2.12% | 11,164,200 | 36,388,920 | 0.67 |
| 2026-09-14 | 3.30 | 3.30 | 3.33 | 3.26 | -0.30% | 10,884,700 | 35,870,308 | 0.66 |
| 2026-09-11 | 3.39 | 3.31 | 3.40 | 3.28 | -2.93% | 14,975,300 | 49,752,788 | 0.90 |
| 2026-09-10 | 3.38 | 3.41 | 3.49 | 3.38 | +0.29% | 19,745,900 | 67,931,440 | 1.19 |
| 2026-09-09 | 3.33 | 3.40 | 3.49 | 3.33 | +1.49% | 33,466,900 | 114,539,584 | 2.02 |
| 2026-09-08 | 3.24 | 3.35 | 3.37 | 3.21 | +3.72% | 20,043,200 | 66,165,064 | 1.21 |
| 2026-09-07 | 3.23 | 3.23 | 3.25 | 3.21 | -0.62% | 10,273,200 | 33,077,240 | 0.62 |
| 2026-09-04 | 3.24 | 3.25 | 3.28 | 3.22 | +0.93% | 9,367,500 | 30,454,556 | 0.57 |
| 2026-09-03 | 3.29 | 3.22 | 3.30 | 3.21 | -1.83% | 8,287,600 | 26,891,404 | 0.50 |
| 2026-09-02 | 3.29 | 3.28 | 3.30 | 3.23 | -0.61% | 11,906,700 | 38,843,464 | 0.72 |
| 2026-09-01 | 3.27 | 3.30 | 3.34 | 3.26 | +0.30% | 13,942,400 | 46,086,848 | 0.84 |
| 2026-08-31 | 3.36 | 3.29 | 3.37 | 3.24 | -3.24% | 25,498,000 | 83,603,392 | 1.54 |
| 2026-08-28 | 3.24 | 3.40 | 3.42 | 3.20 | +4.94% | 44,522,000 | 148,833,248 | 2.69 |
| 2026-08-27 | 3.21 | 3.24 | 3.24 | 3.20 | +0.31% | 11,090,000 | 35,762,144 | 0.67 |
| 2026-08-26 | 3.20 | 3.23 | 3.26 | 3.19 | +0.94% | 10,486,200 | 33,913,092 | 0.63 |
需要全历史数据与程序化访问？
查看 中再资环 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600217 获取全部历史日线。