浙江荣泰(603119)股票行情
浙江荣泰(603119)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 104.79 | 105.09 | 1.12 | 1.08% | 101.00 | 105.88 | 112711 | 117371.51 | 5.53% |
| 2026-02-02 | 103.90 | 103.97 | -1.70 | -1.61% | 103.10 | 108.20 | 120137 | 126332.88 | 5.89% |
| 2026-01-30 | 102.67 | 105.67 | 3.77 | 3.70% | 102.10 | 107.94 | 136254 | 143481.97 | 6.68% |
| 2026-01-29 | 104.83 | 101.90 | -2.69 | -2.57% | 101.70 | 106.02 | 118658 | 122676.01 | 5.82% |
| 2026-01-28 | 110.05 | 104.59 | -6.92 | -6.21% | 102.01 | 110.06 | 202290 | 211735.55 | 9.92% |
| 2026-01-27 | 109.20 | 111.51 | 1.72 | 1.57% | 106.10 | 112.80 | 139577 | 153430.34 | 6.85% |
| 2026-01-26 | 121.00 | 109.79 | -12.20 | -10.00% | 109.79 | 122.52 | 208227 | 236609.52 | 10.21% |
| 2026-01-23 | 119.10 | 121.99 | 4.42 | 3.76% | 116.80 | 124.35 | 168588 | 205015.39 | 8.27% |
| 2026-01-22 | 120.97 | 117.57 | -3.44 | -2.84% | 115.36 | 122.99 | 142263 | 168261.95 | 6.98% |
| 2026-01-21 | 113.74 | 121.01 | 6.27 | 5.46% | 113.05 | 122.93 | 175488 | 210049.38 | 8.61% |
| 2026-01-20 | 119.22 | 114.74 | -3.43 | -2.90% | 113.05 | 120.66 | 102296 | 118427.05 | 5.02% |
| 2026-01-19 | 121.10 | 118.17 | -0.98 | -0.82% | 113.36 | 122.06 | 166314 | 196448.31 | 8.16% |
| 2026-01-16 | 113.14 | 119.15 | 8.03 | 7.23% | 112.51 | 121.75 | 163357 | 192012.41 | 8.01% |
| 2026-01-15 | 113.22 | 111.12 | -3.35 | -2.93% | 109.41 | 115.21 | 97961 | 109200.66 | 4.80% |
| 2026-01-14 | 118.01 | 114.47 | -3.13 | -2.66% | 112.48 | 121.00 | 139383 | 161735.03 | 6.84% |
| 2026-01-13 | 116.94 | 117.60 | -0.68 | -0.57% | 114.99 | 124.52 | 177667 | 212651.56 | 8.71% |
| 2026-01-12 | 112.00 | 118.28 | 6.53 | 5.84% | 107.78 | 122.37 | 198700 | 229117.75 | 9.75% |
| 2026-01-09 | 108.43 | 111.75 | 5.45 | 5.13% | 107.28 | 114.59 | 150554 | 168058.66 | 7.38% |
| 2026-01-08 | 110.00 | 106.30 | -4.20 | -3.80% | 105.40 | 110.05 | 126441 | 135992.61 | 6.20% |
| 2026-01-07 | 108.00 | 110.50 | -1.66 | -1.48% | 107.68 | 112.77 | 159872 | 175445.12 | 7.84% |
| 2026-01-06 | 116.90 | 112.16 | -4.08 | -3.51% | 111.11 | 117.30 | 136814 | 154748.73 | 6.71% |
| 2026-01-05 | 110.50 | 116.24 | 0.57 | 0.49% | 110.50 | 117.78 | 161435 | 186253.78 | 7.92% |
| 2025-12-31 | 117.00 | 115.67 | -2.14 | -1.82% | 112.56 | 118.50 | 187328 | 215864.75 | 9.19% |
| 2025-12-30 | 108.40 | 117.81 | 10.71 | 10.00% | 105.58 | 117.81 | 226821 | 255008.92 | 11.13% |
| 2025-12-29 | 103.50 | 107.10 | 3.50 | 3.38% | 103.00 | 111.00 | 179488 | 192660.64 | 8.80% |
| 2025-12-26 | 102.15 | 103.60 | 4.35 | 4.38% | 101.00 | 108.20 | 224184 | 233437.08 | 11.00% |
| 2025-12-25 | 90.21 | 99.25 | 9.02 | 10.00% | 90.21 | 99.25 | 186883 | 179821.50 | 9.17% |
| 2025-12-24 | 89.96 | 90.23 | 0.27 | 0.30% | 88.36 | 90.95 | 50428 | 45433.37 | 2.47% |
| 2025-12-23 | 92.00 | 89.96 | -2.22 | -2.41% | 89.66 | 92.00 | 65853 | 59396.11 | 3.23% |
| 2025-12-22 | 91.19 | 92.18 | 1.88 | 2.08% | 89.69 | 92.49 | 89289 | 81453.79 | 4.38% |
| 2025-12-19 | 90.00 | 90.30 | 0.59 | 0.66% | 89.90 | 93.29 | 61880 | 56233.68 | 3.04% |
| 2025-12-18 | 91.20 | 89.71 | -2.35 | -2.55% | 89.56 | 92.36 | 61073 | 55378.30 | 3.00% |
| 2025-12-17 | 90.50 | 92.06 | 0.81 | 0.89% | 90.03 | 92.70 | 65066 | 59535.49 | 3.19% |
| 2025-12-16 | 90.76 | 91.25 | 0.12 | 0.13% | 89.51 | 92.55 | 60656 | 55370.86 | 2.98% |
| 2025-12-15 | 94.97 | 91.13 | -5.60 | -5.79% | 90.11 | 95.66 | 108899 | 100509.96 | 5.34% |
| 2025-12-12 | 96.22 | 96.73 | -0.47 | -0.48% | 94.20 | 97.91 | 71521 | 68812.12 | 3.51% |
| 2025-12-11 | 100.81 | 97.20 | -3.70 | -3.67% | 97.20 | 101.19 | 90162 | 89073.16 | 4.42% |
| 2025-12-10 | 96.99 | 100.90 | 2.88 | 2.94% | 96.71 | 102.18 | 123999 | 123943.58 | 6.08% |
| 2025-12-09 | 99.20 | 98.02 | 1.09 | 1.12% | 96.30 | 104.08 | 164460 | 164401.02 | 8.07% |
| 2025-12-08 | 96.50 | 96.93 | 0.38 | 0.39% | 92.08 | 97.62 | 135010 | 127993.33 | 6.62% |
| 2025-12-05 | 95.00 | 96.55 | -0.14 | -0.14% | 93.58 | 97.89 | 111738 | 107172.79 | 5.48% |
| 2025-12-04 | 95.97 | 96.69 | 5.35 | 5.86% | 93.09 | 98.40 | 173487 | 166699.72 | 8.51% |
| 2025-12-03 | 94.00 | 91.34 | -0.51 | -0.56% | 91.20 | 95.40 | 75670 | 70300.38 | 3.71% |
| 2025-12-02 | 94.60 | 91.85 | -3.59 | -3.76% | 90.88 | 95.15 | 88056 | 81296.05 | 4.32% |
| 2025-12-01 | 92.93 | 95.44 | 3.67 | 4.00% | 91.79 | 97.83 | 148955 | 141652.53 | 7.31% |
| 2025-11-28 | 92.23 | 91.77 | -0.73 | -0.79% | 89.10 | 93.99 | 126678 | 115631.08 | 6.21% |
| 2025-11-27 | 91.89 | 92.50 | 0.01 | 0.01% | 91.02 | 94.50 | 114572 | 106100.02 | 5.62% |
| 2025-11-26 | 87.31 | 92.49 | 4.29 | 4.86% | 85.51 | 94.90 | 165750 | 152032.72 | 8.13% |
| 2025-11-25 | 91.80 | 88.20 | -2.24 | -2.48% | 87.66 | 92.17 | 119610 | 107076.14 | 5.87% |
| 2025-11-24 | 90.80 | 90.44 | -0.49 | -0.54% | 87.61 | 91.88 | 140422 | 126098.62 | 6.89% |
| 2025-11-21 | 85.00 | 90.93 | 4.91 | 5.71% | 84.21 | 93.50 | 224343 | 202361.88 | 11.00% |
| 2025-11-20 | 87.79 | 86.02 | -1.78 | -2.03% | 86.00 | 89.30 | 66054 | 57381.93 | 3.24% |
| 2025-11-19 | 86.60 | 87.80 | 0.63 | 0.72% | 86.43 | 88.59 | 71422 | 62706.55 | 3.50% |
| 2025-11-18 | 86.50 | 87.17 | 0.50 | 0.58% | 85.68 | 89.30 | 83712 | 73281.30 | 4.11% |
| 2025-11-17 | 82.52 | 86.67 | 2.13 | 2.52% | 82.52 | 89.59 | 132113 | 115805.58 | 6.48% |
| 2025-11-14 | 81.78 | 84.54 | 1.36 | 1.64% | 81.00 | 87.50 | 141967 | 120671.17 | 6.96% |
| 2025-11-13 | 82.80 | 83.18 | -0.65 | -0.78% | 82.10 | 84.50 | 88637 | 73681.79 | 4.35% |
| 2025-11-12 | 83.98 | 83.83 | -0.70 | -0.83% | 82.77 | 88.25 | 113270 | 96777.55 | 5.56% |
| 2025-11-11 | 83.30 | 84.53 | 2.21 | 2.68% | 82.72 | 85.30 | 164479 | 138173.73 | 8.07% |
| 2025-11-10 | 91.48 | 82.32 | -9.15 | -10.00% | 82.32 | 91.69 | 227212 | 191472.31 | 11.14% |
| 2025-11-07 | 98.38 | 91.47 | -7.43 | -7.51% | 90.40 | 98.38 | 168127 | 155629.91 | 8.25% |
| 2025-11-06 | 96.83 | 98.90 | 3.78 | 3.97% | 96.00 | 100.28 | 121328 | 119439.14 | 5.95% |
| 2025-11-05 | 89.49 | 95.12 | 2.77 | 3.00% | 89.40 | 96.60 | 133012 | 126016.87 | 6.52% |
| 2025-11-04 | 98.06 | 92.35 | -6.25 | -6.34% | 91.17 | 99.05 | 149018 | 139407.75 | 7.31% |
| 2025-11-03 | 101.30 | 98.60 | -1.69 | -1.69% | 98.00 | 101.96 | 110125 | 109851.16 | 5.40% |
| 2025-10-31 | 96.50 | 100.29 | 3.79 | 3.93% | 96.50 | 103.00 | 195289 | 196831.17 | 9.58% |
| 2025-10-30 | 100.00 | 96.50 | -3.20 | -3.21% | 96.00 | 100.99 | 130517 | 128051.11 | 6.40% |
| 2025-10-29 | 96.50 | 99.70 | 1.55 | 1.58% | 96.50 | 101.60 | 104178 | 103403.97 | 5.11% |
| 2025-10-28 | 96.85 | 98.15 | 0.83 | 0.85% | 95.75 | 99.65 | 156679 | 153247.84 | 7.68% |
| 2025-10-27 | 98.59 | 97.32 | -0.39 | -0.40% | 95.60 | 99.87 | 145771 | 141884.00 | 7.15% |
| 2025-10-24 | 91.80 | 97.71 | 6.67 | 7.33% | 90.63 | 100.14 | 221686 | 214990.72 | 10.87% |
| 2025-10-23 | 91.87 | 91.04 | -3.64 | -3.84% | 89.77 | 93.06 | 100043 | 91190.67 | 4.91% |
| 2025-10-22 | 92.81 | 94.68 | 1.88 | 2.03% | 92.13 | 97.80 | 135711 | 129359.44 | 6.66% |
| 2025-10-21 | 91.82 | 92.80 | 0.93 | 1.01% | 89.73 | 93.30 | 95152 | 87351.18 | 4.67% |
| 2025-10-20 | 92.76 | 91.87 | 1.27 | 1.40% | 91.10 | 95.05 | 103543 | 96274.99 | 5.08% |
| 2025-10-17 | 92.38 | 90.60 | -2.21 | -2.38% | 90.50 | 93.88 | 86997 | 79906.22 | 4.27% |
| 2025-10-16 | 91.09 | 92.81 | -1.03 | -1.10% | 91.09 | 94.85 | 98830 | 92054.57 | 4.85% |
| 2025-10-15 | 90.00 | 93.84 | 5.75 | 6.53% | 88.26 | 95.56 | 200978 | 184959.42 | 9.86% |
| 2025-10-14 | 99.40 | 88.09 | -9.16 | -9.42% | 87.70 | 99.50 | 228622 | 211036.84 | 11.21% |
| 2025-10-13 | 98.18 | 97.25 | -6.75 | -6.49% | 94.50 | 102.50 | 189453 | 185328.53 | 9.29% |
上证大盘股票行情在线 K线走势图
浙江荣泰(603119)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
