荣泰健康(603579)股票行情
荣泰健康(603579)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 |
|---|
| 2025-08-01 | 31.55 | 33.55 | 2.36 | 7.57% | 31.55 | 34.30 | 112900 | 37418.40 | 6.36% |
| 2025-07-31 | 31.50 | 31.19 | -0.69 | -2.16% | 31.00 | 32.13 | 52253 | 16467.80 | 2.95% |
| 2025-07-30 | 31.74 | 31.88 | -0.07 | -0.22% | 31.44 | 32.48 | 82129 | 26180.81 | 4.63% |
| 2025-07-29 | 29.93 | 31.95 | 2.28 | 7.68% | 29.13 | 32.64 | 128980 | 40244.13 | 7.27% |
| 2025-07-28 | 29.99 | 29.67 | -0.10 | -0.34% | 29.03 | 30.67 | 108210 | 32159.57 | 6.10% |
| 2025-07-25 | 27.04 | 29.77 | 2.71 | 10.01% | 26.90 | 29.77 | 112397 | 32258.86 | 6.34% |
| 2025-07-24 | 27.41 | 27.06 | -0.72 | -2.59% | 27.00 | 28.00 | 39922 | 10897.75 | 2.25% |
| 2025-07-23 | 27.88 | 27.78 | -0.36 | -1.28% | 27.28 | 28.00 | 47928 | 13207.36 | 2.70% |
| 2025-07-22 | 28.93 | 28.14 | -0.51 | -1.78% | 27.91 | 28.93 | 39742 | 11249.37 | 2.24% |
| 2025-07-21 | 28.58 | 28.65 | 0.01 | 0.03% | 28.50 | 29.36 | 46534 | 13433.57 | 2.62% |
| 2025-07-18 | 29.13 | 28.64 | -0.40 | -1.38% | 28.55 | 29.35 | 42780 | 12337.68 | 2.41% |
| 2025-07-17 | 28.56 | 29.04 | 0.21 | 0.73% | 28.32 | 29.45 | 68410 | 19771.27 | 3.86% |
| 2025-07-16 | 27.26 | 28.83 | 1.54 | 5.64% | 26.70 | 29.00 | 115885 | 32606.98 | 6.53% |
| 2025-07-15 | 27.54 | 27.29 | -0.25 | -0.91% | 26.50 | 28.35 | 66813 | 18222.90 | 3.77% |
| 2025-07-14 | 26.91 | 27.54 | 0.50 | 1.85% | 26.88 | 28.30 | 60598 | 16782.06 | 3.42% |
| 2025-07-11 | 27.66 | 27.04 | -0.66 | -2.38% | 27.00 | 28.48 | 70987 | 19655.60 | 4.00% |
| 2025-07-10 | 27.00 | 27.70 | 0.51 | 1.88% | 26.68 | 27.95 | 60301 | 16593.83 | 3.40% |
| 2025-07-09 | 27.50 | 27.19 | 0.19 | 0.70% | 26.91 | 28.10 | 59230 | 16227.64 | 3.34% |
| 2025-07-08 | 27.30 | 27.00 | -0.54 | -1.96% | 26.91 | 27.61 | 52233 | 14188.97 | 2.94% |
| 2025-07-07 | 26.80 | 27.54 | -0.13 | -0.47% | 26.56 | 27.65 | 64929 | 17584.57 | 3.66% |
| 2025-07-04 | 27.94 | 27.67 | 0.70 | 2.60% | 27.00 | 28.62 | 116517 | 32194.42 | 6.57% |
| 2025-07-03 | 26.83 | 26.97 | 0.13 | 0.48% | 26.67 | 27.48 | 64907 | 17567.13 | 3.66% |
| 2025-07-02 | 28.00 | 26.84 | -1.21 | -4.31% | 26.76 | 28.28 | 107277 | 29194.05 | 6.05% |
| 2025-07-01 | 27.94 | 28.05 | 0.79 | 2.90% | 27.60 | 29.56 | 173906 | 49328.98 | 9.80% |
| 2025-06-30 | 25.22 | 27.26 | 2.48 | 10.01% | 25.22 | 27.26 | 126284 | 33514.47 | 7.12% |
| 2025-06-27 | 24.86 | 24.78 | -0.06 | -0.24% | 24.32 | 24.99 | 53088 | 13090.25 | 2.99% |
| 2025-06-26 | 25.35 | 24.84 | -1.18 | -4.53% | 24.50 | 25.79 | 112074 | 27934.83 | 6.32% |
| 2025-06-25 | 25.30 | 26.02 | 1.11 | 4.46% | 25.00 | 27.40 | 164082 | 43318.74 | 9.25% |
| 2025-06-24 | 24.90 | 24.91 | -0.36 | -1.42% | 24.75 | 25.88 | 79543 | 20020.28 | 4.48% |
| 2025-06-23 | 24.90 | 25.27 | 0.05 | 0.20% | 23.88 | 25.27 | 80055 | 19581.00 | 4.51% |
| 2025-06-20 | 25.41 | 25.22 | -0.93 | -3.56% | 24.65 | 25.64 | 94309 | 23618.01 | 5.32% |
| 2025-06-19 | 24.10 | 26.15 | 1.94 | 8.01% | 23.51 | 26.60 | 176663 | 44592.11 | 9.96% |
| 2025-06-18 | 24.00 | 24.21 | 0.47 | 1.98% | 23.51 | 26.10 | 195418 | 47882.14 | 11.02% |
| 2025-06-17 | 22.25 | 23.74 | 2.16 | 10.01% | 22.20 | 23.74 | 110781 | 25626.89 | 6.24% |
| 2025-06-16 | 21.82 | 21.58 | -0.48 | -2.18% | 21.56 | 22.35 | 38480 | 8385.22 | 2.17% |
| 2025-06-13 | 23.00 | 22.06 | -1.14 | -4.91% | 21.80 | 23.25 | 59458 | 13273.73 | 3.35% |
| 2025-06-12 | 22.90 | 23.20 | 0.40 | 1.75% | 22.45 | 23.40 | 39659 | 9146.69 | 2.24% |
| 2025-06-11 | 23.04 | 23.15 | 0.10 | 0.43% | 22.80 | 23.26 | 26803 | 6176.03 | 1.51% |
| 2025-06-10 | 23.50 | 23.05 | -0.50 | -2.12% | 22.62 | 23.68 | 56984 | 13141.40 | 3.21% |
| 2025-06-09 | 23.51 | 23.55 | 0.06 | 0.26% | 23.18 | 23.95 | 50004 | 11791.99 | 2.82% |
| 2025-06-06 | 23.50 | 23.49 | -0.06 | -0.25% | 23.10 | 23.63 | 36663 | 8555.95 | 2.07% |
| 2025-06-05 | 23.08 | 23.55 | 0.35 | 1.51% | 22.69 | 23.77 | 54936 | 12872.45 | 3.10% |
| 2025-06-04 | 22.97 | 23.20 | 0.16 | 0.69% | 22.95 | 23.30 | 36137 | 8347.47 | 2.04% |
| 2025-06-03 | 23.20 | 23.04 | -0.33 | -1.41% | 22.89 | 23.64 | 48716 | 11306.24 | 2.75% |
| 2025-05-30 | 24.02 | 23.37 | -0.65 | -2.71% | 23.37 | 24.25 | 50984 | 12084.80 | 2.87% |
| 2025-05-29 | 24.66 | 24.02 | -0.78 | -3.15% | 23.80 | 24.83 | 63946 | 15553.07 | 3.60% |
| 2025-05-28 | 25.15 | 24.80 | 0.05 | 0.20% | 24.55 | 25.28 | 48733 | 12131.20 | 2.75% |
| 2025-05-27 | 25.90 | 24.75 | -1.16 | -4.48% | 24.75 | 26.20 | 73236 | 18575.98 | 4.13% |
| 2025-05-26 | 25.89 | 25.91 | 0.03 | 0.12% | 24.80 | 25.99 | 89060 | 22639.32 | 5.02% |
| 2025-05-23 | 26.09 | 25.88 | 0.11 | 0.43% | 25.61 | 27.30 | 138782 | 36789.37 | 7.82% |
| 2025-05-22 | 26.32 | 25.77 | -0.59 | -2.24% | 25.61 | 26.60 | 64792 | 16884.54 | 3.65% |
| 2025-05-21 | 26.00 | 26.36 | 0.34 | 1.31% | 25.50 | 26.50 | 84914 | 22106.05 | 4.79% |
| 2025-05-20 | 26.07 | 26.02 | -0.17 | -0.65% | 25.00 | 26.15 | 86596 | 22142.40 | 4.88% |
| 2025-05-19 | 26.70 | 26.19 | -0.51 | -1.91% | 25.79 | 27.12 | 104679 | 27583.35 | 5.90% |
| 2025-05-16 | 25.63 | 26.70 | 0.70 | 2.69% | 25.63 | 27.25 | 110936 | 29638.22 | 6.25% |
| 2025-05-15 | 26.81 | 26.00 | -1.02 | -3.77% | 25.45 | 26.85 | 113733 | 29521.08 | 6.41% |
| 2025-05-14 | 27.00 | 27.02 | -0.28 | -1.03% | 26.60 | 27.68 | 118429 | 32044.91 | 6.68% |
| 2025-05-13 | 27.72 | 27.30 | 0.24 | 0.89% | 26.39 | 27.75 | 189742 | 51287.89 | 10.70% |
| 2025-05-12 | 25.00 | 27.06 | 2.46 | 10.00% | 25.00 | 27.06 | 176359 | 45899.87 | 9.94% |
| 2025-05-09 | 26.17 | 24.60 | -1.15 | -4.47% | 23.90 | 26.75 | 249510 | 61789.01 | 14.07% |
| 2025-05-08 | 23.86 | 25.75 | 2.34 | 10.00% | 23.86 | 25.75 | 83471 | 21276.54 | 4.71% |
| 2025-05-07 | 24.17 | 23.41 | -0.22 | -0.93% | 23.26 | 24.68 | 158796 | 37955.31 | 8.95% |
| 2025-05-06 | 22.90 | 23.63 | 1.11 | 4.93% | 22.88 | 24.23 | 131382 | 31006.56 | 7.41% |
| 2025-04-30 | 23.37 | 22.52 | -0.70 | -3.01% | 22.04 | 23.49 | 108641 | 24409.74 | 6.12% |
| 2025-04-29 | 21.90 | 23.22 | 1.24 | 5.64% | 21.69 | 23.87 | 107134 | 24608.36 | 6.04% |
| 2025-04-28 | 23.50 | 21.98 | -1.21 | -5.22% | 21.80 | 23.50 | 105955 | 23737.04 | 5.97% |
| 2025-04-25 | 23.57 | 23.19 | 0.11 | 0.48% | 22.57 | 23.59 | 87718 | 20203.02 | 4.94% |
| 2025-04-24 | 24.17 | 23.08 | -2.22 | -8.77% | 22.77 | 25.30 | 152519 | 36058.04 | 8.60% |
| 2025-04-23 | 24.45 | 25.30 | 0.30 | 1.20% | 24.35 | 26.30 | 140091 | 35298.56 | 7.90% |
| 2025-04-22 | 23.08 | 25.00 | 1.61 | 6.88% | 22.88 | 25.70 | 181294 | 44449.27 | 10.22% |
| 2025-04-21 | 21.98 | 23.39 | 1.44 | 6.56% | 21.48 | 23.39 | 158798 | 35908.27 | 8.95% |
| 2025-04-18 | 20.88 | 21.95 | 0.67 | 3.15% | 20.60 | 22.04 | 120700 | 25839.84 | 6.80% |
| 2025-04-17 | 21.03 | 21.28 | 0.88 | 4.31% | 20.16 | 22.40 | 111718 | 23940.01 | 6.30% |
| 2025-04-16 | 22.11 | 20.40 | -1.37 | -6.29% | 20.18 | 22.22 | 114328 | 23939.12 | 6.44% |
| 2025-04-15 | 22.70 | 21.77 | -0.63 | -2.81% | 21.71 | 22.98 | 140119 | 31166.45 | 7.90% |
| 2025-04-14 | 20.88 | 22.40 | 1.90 | 9.27% | 20.75 | 22.55 | 173786 | 38187.15 | 9.80% |
| 2025-04-11 | 19.16 | 20.50 | 0.80 | 4.06% | 19.16 | 20.88 | 176965 | 35599.85 | 9.98% |
| 2025-04-10 | 19.00 | 19.70 | 0.99 | 5.29% | 19.00 | 20.05 | 221144 | 43263.46 | 12.47% |
| 2025-04-09 | 17.24 | 18.71 | -0.45 | -2.35% | 17.24 | 19.85 | 271938 | 48935.16 | 15.33% |
| 2025-04-08 | 19.19 | 19.16 | -2.13 | -10.00% | 19.16 | 19.69 | 103758 | 19953.56 | 5.85% |
上证大盘股票行情在线 K线走势图
