荣泰健康 (603579) - 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
2025-04-03	21.99	23.65	-0.01	-0.04%	21.29	24.44	309528	69729	17.45%
2025-04-02	24.08	23.66	-2.63	-10.00%	23.66	24.77	313018	74749	17.65%
2025-04-01	29.00	26.29	-0.89	-3.27%	25.01	29.90	429053	117657	24.19%
2025-03-31	27.18	27.18	2.47	10.00%	25.90	27.18	101253	27331	5.71%
2025-03-28	22.24	24.71	2.25	10.02%	21.83	24.71	91067	21658	5.13%
2025-03-27	20.66	22.46	2.04	9.99%	20.47	22.46	146695	32588	8.27%
2025-03-26	18.60	20.42	1.86	10.02%	18.30	20.42	117536	22903	6.63%
2025-03-25	19.50	18.56	-0.94	-4.82%	18.56	19.50	59261	11160	3.34%
2025-03-24	18.61	19.50	0.73	3.89%	18.61	19.98	93725	18276	5.28%
2025-03-21	18.29	18.77	0.33	1.79%	18.29	19.35	75170	14200	4.24%
2025-03-20	18.73	18.44	-0.40	-2.12%	18.40	18.84	42967	7992	2.42%
2025-03-19	19.05	18.84	-0.37	-1.93%	18.58	19.10	52127	9800	2.94%
2025-03-18	19.13	19.21	-0.20	-1.03%	18.76	19.65	79792	15248	4.50%
2025-03-17	19.38	19.41	0.21	1.09%	19.30	20.33	167050	32979	9.42%
2025-03-14	18.58	19.20	0.88	4.80%	17.51	19.90	151175	27836	8.52%
2025-03-13	17.54	18.32	0.54	3.04%	17.54	18.93	97092	17690	5.47%
2025-03-12	18.20	17.78	0.18	1.02%	17.78	18.67	106408	19333	6.00%
2025-03-11	17.00	17.60	0.35	2.03%	16.81	17.67	61666	10668	3.48%
2025-03-10	17.02	17.25	0.18	1.05%	17.02	17.48	47653	8220	2.69%
2025-03-07	17.28	17.07	-0.21	-1.22%	16.90	17.49	60816	10438	3.43%
2025-03-06	17.02	17.28	0.15	0.88%	17.00	17.73	73239	12692	4.13%
2025-03-05	16.90	17.13	0.41	2.45%	16.70	17.13	77943	13227	4.39%
2025-03-04	16.58	16.72	-0.18	-1.07%	16.51	16.98	68775	11519	3.88%
2025-03-03	16.65	16.90	0.39	2.36%	16.45	17.28	99203	16699	5.59%
2025-02-28	16.11	16.51	0.40	2.48%	15.89	17.59	112569	18762	6.35%
2025-02-27	16.39	16.11	-0.22	-1.35%	15.87	16.43	50376	8118	2.84%
2025-02-26	16.38	16.33	0.08	0.49%	16.27	16.62	60121	9864	3.39%
2025-02-25	16.45	16.25	-0.33	-1.99%	16.24	16.57	64570	10576	3.64%
2025-02-24	17.04	16.58	-0.73	-4.22%	16.45	17.11	114603	19070	6.46%
2025-02-21	18.95	17.31	0.08	0.46%	17.23	18.95	205803	36879	11.60%
2025-02-20	15.62	17.23	1.57	10.03%	15.55	17.23	69955	11577	3.94%
2025-02-19	15.33	15.66	0.32	2.09%	15.33	15.90	42736	6667	2.41%
2025-02-18	15.85	15.34	-0.50	-3.16%	15.31	15.89	49051	7632	2.77%
2025-02-17	16.23	15.84	-0.67	-4.06%	15.71	16.42	86532	13835	4.88%
2025-02-14	16.11	16.51	0.16	0.98%	15.97	16.67	100253	16474	5.65%
2025-02-13	15.80	16.35	0.57	3.61%	15.52	16.97	116962	18988	6.59%
2025-02-12	15.34	15.78	0.52	3.41%	15.34	16.33	94470	14854	5.33%
2025-02-11	15.08	15.26	0.02	0.13%	14.88	15.35	36834	5566	2.08%
2025-02-10	14.42	15.24	0.87	6.05%	14.42	15.29	58192	8697	3.28%
2025-02-07	14.16	14.37	0.23	1.63%	14.02	14.45	25043	3583	1.41%
2025-02-06	13.95	14.14	0.19	1.36%	13.80	14.16	17734	2484	1.00%
2025-02-05	14.22	13.95	-0.13	-0.92%	13.86	14.32	13306	1862	0.75%
2025-01-27	14.25	14.08	-0.06	-0.42%	14.00	14.39	18133	2571	1.02%
2025-01-24	13.98	14.14	0.20	1.43%	13.88	14.19	17777	2497	1.00%
2025-01-23	14.03	13.94	0.04	0.29%	13.90	14.12	15662	2197	0.88%
2025-01-22	14.30	13.90	-0.26	-1.84%	13.85	14.30	15738	2197	0.89%
2025-01-21	14.11	14.16	-0.15	-1.05%	14.03	14.37	18416	2612	1.04%
2025-01-20	14.14	14.31	0.31	2.21%	14.10	14.36	15277	2177	0.86%
2025-01-17	13.93	14.00	0.01	0.07%	13.82	14.08	10954	1530	0.62%
2025-01-16	13.95	13.99	0.23	1.67%	13.80	14.30	19940	2808	1.12%
2025-01-15	13.78	13.76	0.09	0.66%	13.60	13.84	11163	1533	0.63%
2025-01-14	13.38	13.67	0.42	3.17%	13.38	13.71	15993	2171	0.90%
2025-01-13	13.14	13.25	-0.08	-0.60%	12.93	13.32	14298	1880	0.81%
2025-01-10	13.78	13.33	-0.45	-3.27%	13.30	13.78	15787	2132	0.89%
2025-01-09	13.88	13.78	-0.22	-1.57%	13.71	13.93	16070	2219	0.91%
2025-01-08	13.82	14.00	0.21	1.52%	13.41	14.05	21061	2896	1.19%
2025-01-07	13.77	13.79	0.03	0.22%	13.50	13.97	17082	2342	0.96%
2025-01-06	13.66	13.76	-0.05	-0.36%	13.33	13.99	17290	2370	0.97%
2025-01-03	14.66	13.81	-0.66	-4.56%	13.76	14.70	27521	3882	1.55%
2025-01-02	14.59	14.47	-0.03	-0.21%	14.28	15.00	28916	4240	1.63%
2024-12-31	14.92	14.50	-0.31	-2.09%	14.43	14.95	21368	3138	1.20%
2024-12-30	15.09	14.81	-0.28	-1.86%	14.75	15.15	14988	2232	0.84%
2024-12-27	14.82	15.09	0.27	1.82%	14.72	15.10	17316	2598	0.98%
2024-12-26	14.74	14.82	0.08	0.54%	14.67	14.93	14174	2101	0.80%
2024-12-25	15.00	14.74	-0.21	-1.40%	14.52	15.06	18232	2680	1.03%
2024-12-24	14.60	14.95	0.30	2.05%	14.60	14.98	21236	3148	1.20%