浙江荣泰 (603119) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	53.05	53.33	0.28	0.53%	51.56	54.16	83898	44218	1.77%
2026-09-15	54.14	53.05	-0.62	-1.16%	52.60	54.23	102521	54617	2.17%
2026-09-14	50.50	53.67	3.09	6.11%	50.40	54.90	124327	66444	2.63%
2026-09-11	51.63	50.58	-1.53	-2.94%	49.01	51.82	84819	42630	1.79%
2026-09-10	52.99	52.11	-1.86	-3.45%	51.90	53.50	80928	42532	1.71%
2026-09-09	53.43	53.97	0.27	0.50%	53.09	54.68	120919	64996	2.56%
2026-09-08	52.22	53.70	2.05	3.97%	51.65	54.48	258983	138528	5.48%
2026-09-07	47.39	51.65	4.70	10.01%	47.39	51.65	126042	64101	2.67%
2026-09-04	49.29	46.95	-1.76	-3.61%	46.47	50.26	130435	62904	2.76%
2026-09-03	49.27	48.71	-1.34	-2.68%	47.95	50.82	148171	72893	3.13%
2026-09-02	49.76	50.05	-0.36	-0.71%	49.20	50.85	55735	27989	1.18%
2026-09-01	51.48	50.41	-0.91	-1.77%	50.15	52.02	60101	30443	1.27%
2026-08-31	50.66	51.32	0.30	0.59%	50.26	51.88	65747	33605	1.39%
2026-08-28	51.80	51.02	-0.96	-1.85%	50.60	53.17	81277	41903	1.72%
2026-08-27	49.41	51.98	2.58	5.22%	49.20	52.50	97085	49767	2.05%
2026-08-26	50.00	49.40	-0.48	-0.96%	49.32	51.10	62524	31282	1.32%
2026-08-25	49.92	49.88	-0.25	-0.50%	48.66	50.41	62330	30926	1.32%
2026-08-24	49.90	50.13	0.24	0.48%	49.28	52.47	128276	64824	2.71%
2026-08-21	49.67	49.89	0.39	0.79%	48.50	50.15	60027	29733	1.27%
2026-08-20	49.98	49.50	-0.50	-1.00%	48.02	50.83	115471	57028	2.44%
2026-08-19	55.00	50.00	-5.55	-9.99%	50.00	55.00	117253	60013	2.48%
2026-08-18	55.60	55.55	0.22	0.40%	54.05	55.79	88885	48784	1.88%
2026-08-17	54.18	55.33	1.46	2.71%	53.27	55.50	80098	43904	1.69%
2026-08-14	54.32	53.87	-0.25	-0.46%	53.12	54.93	70236	37828	1.49%
2026-08-13	54.76	54.12	-0.63	-1.15%	54.01	55.65	80551	44198	1.70%
2026-08-12	56.13	54.75	-1.71	-3.03%	54.38	56.34	110632	61017	2.34%
2026-08-11	54.26	56.46	2.66	4.94%	52.86	57.20	204489	113388	4.32%
2026-08-10	54.86	53.80	-0.69	-1.27%	52.70	54.87	98153	52596	2.08%
2026-08-07	54.15	54.49	0.89	1.66%	52.53	54.56	87743	47220	1.86%
2026-08-06	53.10	53.60	-0.11	-0.20%	52.11	54.40	107944	57800	2.28%
2026-08-05	52.72	53.71	1.62	3.11%	51.65	54.60	117346	62608	2.48%
2026-08-04	49.32	52.09	3.31	6.79%	48.35	52.45	147198	75098	3.11%
2026-08-03	46.46	48.78	3.02	6.60%	45.46	49.62	178137	85744	3.77%
2026-07-31	44.00	45.76	3.16	7.42%	43.63	46.86	183974	84663	6.94%
2026-07-30	44.12	42.60	-1.76	-3.97%	41.87	44.34	118226	50675	4.46%
2026-07-29	45.00	44.36	-0.76	-1.68%	43.65	45.49	95623	42496	3.61%
2026-07-28	46.82	45.12	-2.40	-5.05%	45.00	47.27	91361	42045	3.45%
2026-07-27	47.20	47.52	0.64	1.37%	46.22	48.17	79699	37541	3.01%
2026-07-24	47.10	46.88	-1.53	-3.16%	46.22	48.04	95059	44836	3.59%
2026-07-23	45.80	48.41	0.43	0.90%	45.70	48.84	104456	50027	3.94%
2026-07-22	48.70	47.98	-1.13	-2.30%	47.31	49.39	105653	50951	3.99%
2026-07-21	48.36	49.11	0.77	1.59%	46.02	49.66	125595	60589	4.74%
2026-07-20	51.00	48.34	-2.26	-4.47%	47.12	51.97	130524	64117	4.92%
2026-07-17	54.56	50.60	-4.51	-8.18%	50.00	55.25	107287	55862	4.05%
2026-07-16	54.71	55.11	-0.10	-0.18%	54.06	56.75	104515	57955	3.94%
2026-07-15	57.66	55.21	-1.72	-3.02%	55.11	57.80	81333	45671	3.07%
2026-07-14	57.30	56.93	-0.44	-0.77%	55.46	57.99	85860	48742	3.24%
2026-07-13	60.62	57.37	-3.62	-5.94%	57.37	60.89	98121	57595	3.70%
2026-07-10	63.00	60.99	-0.86	-1.39%	60.88	65.70	142362	89344	5.37%
2026-07-09	60.30	61.85	1.51	2.50%	58.27	61.89	145838	87516	5.50%
2026-07-08	66.23	60.34	-6.66	-9.94%	60.30	67.00	179521	112538	6.77%
2026-07-07	69.59	67.00	-2.58	-3.71%	66.55	71.80	129085	88663	4.87%
2026-07-06	74.00	69.58	-5.23	-6.99%	69.54	74.45	232833	167117	8.78%
2026-07-03	69.23	74.81	5.47	7.89%	68.53	76.27	348180	257186	13.14%
2026-07-02	69.50	69.34	0.80	1.17%	69.08	72.78	235476	167257	8.88%
2026-07-01	66.35	68.54	2.20	3.32%	66.00	70.58	195988	134565	7.39%
2026-06-30	65.58	66.34	1.52	2.34%	64.76	67.65	151467	100334	5.71%
2026-06-29	64.22	64.82	0.40	0.62%	62.34	65.75	134502	86113	5.07%
2026-06-26	65.90	64.42	-2.29	-3.43%	64.12	66.68	131071	85033	4.95%
2026-06-25	67.00	66.71	-1.45	-2.13%	65.77	69.93	158209	106241	5.97%
2026-06-24	68.37	68.16	-0.24	-0.35%	66.21	69.77	136488	92310	5.15%
2026-06-23	69.19	68.40	-2.01	-2.85%	67.34	70.93	144358	99392	5.45%
2026-06-22	75.41	70.41	-4.99	-6.62%	68.28	76.00	263619	187826	9.95%
2026-06-18	71.88	75.40	4.00	5.60%	70.50	76.50	264687	194819	9.99%
2026-06-17	73.11	71.40	-1.70	-2.33%	71.09	74.00	138255	99191	5.22%
2026-06-16	72.09	73.10	0.29	0.40%	69.51	73.72	221478	157941	8.36%
2026-06-15	73.45	72.81	-1.19	-1.61%	71.58	73.70	211318	153179	7.97%
2026-06-12	71.47	74.00	3.00	4.23%	70.30	74.55	306068	223995	11.55%
2026-06-11	69.03	71.00	0.81	1.15%	67.46	71.95	177834	124069	6.71%
2026-06-10	70.98	70.19	-2.71	-3.72%	69.40	72.50	155768	110137	5.88%
2026-06-09	72.95	72.90	0.45	0.62%	70.01	74.20	211212	152134	7.97%
2026-06-08	70.97	72.45	-1.25	-1.70%	70.81	75.45	280774	207111	10.59%