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
2026-09-16	17.18	17.25	0.00	0.00%	17.05	17.35	19642	3372	0.98%
2026-09-15	17.74	17.25	-0.45	-2.54%	17.20	17.82	14877	2597	0.74%
2026-09-14	17.65	17.70	-0.06	-0.34%	17.65	17.92	12782	2273	0.64%
2026-09-11	18.26	17.76	-0.44	-2.42%	17.60	18.26	20893	3712	1.04%
2026-09-10	18.53	18.20	-0.49	-2.62%	18.15	18.68	19098	3490	0.95%
2026-09-09	18.80	18.69	-0.07	-0.37%	18.43	18.80	19878	3698	0.99%
2026-09-08	18.34	18.76	0.43	2.35%	18.23	18.76	25792	4786	1.28%
2026-09-07	18.12	18.33	0.11	0.60%	18.07	18.37	20460	3732	1.02%
2026-09-04	18.18	18.22	0.10	0.55%	18.10	18.45	24025	4388	1.19%
2026-09-03	18.08	18.12	-0.07	-0.38%	18.02	18.42	27229	4952	1.35%
2026-09-02	18.33	18.19	-0.07	-0.38%	17.84	18.33	27205	4910	1.35%
2026-09-01	18.00	18.26	0.30	1.67%	17.92	18.81	50758	9297	2.52%
2026-08-31	17.72	17.96	0.15	0.84%	17.69	17.97	23164	4134	1.15%
2026-08-28	17.92	17.81	-0.11	-0.61%	17.80	18.10	18689	3351	0.93%
2026-08-27	18.16	17.92	-0.20	-1.10%	17.82	18.16	17843	3199	0.89%
2026-08-26	18.19	18.12	-0.12	-0.66%	17.95	18.34	17033	3086	0.85%
2026-08-25	17.38	18.24	0.69	3.93%	17.30	18.24	26178	4703	1.30%
2026-08-24	18.03	17.55	-0.48	-2.66%	17.32	18.03	23181	4078	1.15%
2026-08-21	17.90	18.03	0.06	0.33%	17.48	18.14	23058	4113	1.15%
2026-08-20	17.80	17.97	0.18	1.01%	17.54	18.12	27850	4960	1.39%
2026-08-19	18.53	17.79	-0.74	-3.99%	17.74	18.53	22741	4106	1.13%
2026-08-18	18.52	18.53	0.01	0.05%	18.26	18.65	16668	3072	0.83%
2026-08-17	18.50	18.52	-0.08	-0.43%	18.22	18.67	17967	3319	0.89%
2026-08-14	18.50	18.60	0.10	0.54%	18.25	18.72	23114	4263	1.15%
2026-08-13	18.82	18.50	-0.30	-1.60%	18.49	18.82	20149	3756	1.00%
2026-08-12	18.44	18.80	0.34	1.84%	18.36	18.98	24739	4643	1.23%
2026-08-11	18.40	18.46	0.06	0.33%	18.10	18.58	19491	3575	0.97%
2026-08-10	18.30	18.40	0.05	0.27%	18.15	18.56	16782	3087	0.83%
2026-08-07	18.07	18.35	0.29	1.61%	17.84	18.40	28424	5164	1.41%
2026-08-06	18.04	18.06	0.02	0.11%	17.76	18.10	22111	3963	1.10%
2026-08-05	18.00	18.04	0.04	0.22%	17.82	18.08	23937	4304	1.19%
2026-08-04	18.10	18.00	0.07	0.39%	17.76	18.12	23739	4266	1.18%
2026-08-03	17.31	17.93	0.57	3.28%	17.31	17.95	30604	5429	1.52%
2026-07-31	17.41	17.36	-0.10	-0.57%	17.31	17.69	35285	6158	1.75%
2026-07-30	17.45	17.46	-0.03	-0.17%	17.33	17.82	22777	4004	1.13%
2026-07-29	17.31	17.49	-0.01	-0.06%	17.31	17.71	24095	4223	1.20%
2026-07-28	17.30	17.50	0.08	0.46%	17.24	17.79	31999	5616	1.59%
2026-07-27	16.16	17.42	1.12	6.87%	16.16	17.50	46712	8064	2.32%
2026-07-24	16.64	16.30	-0.37	-2.22%	16.30	16.86	20959	3467	1.04%
2026-07-23	16.15	16.67	0.61	3.80%	16.00	16.73	20341	3338	1.01%
2026-07-22	16.15	16.06	-0.31	-1.89%	15.98	16.42	22568	3644	1.12%
2026-07-21	16.52	16.37	-0.14	-0.85%	15.92	16.62	32720	5332	1.63%
2026-07-20	17.26	16.51	-0.29	-1.73%	16.25	17.26	32189	5398	1.60%
2026-07-17	17.79	16.80	-0.97	-5.46%	16.66	17.94	34790	5960	1.73%
2026-07-16	17.53	17.77	0.06	0.34%	17.45	17.97	21918	3895	1.09%
2026-07-15	17.80	17.71	0.24	1.37%	17.37	17.85	21228	3750	1.06%
2026-07-14	17.39	17.47	0.23	1.33%	17.03	17.61	21832	3795	1.09%
2026-07-13	17.50	17.24	-0.58	-3.25%	17.14	17.86	28439	4947	1.41%
2026-07-10	17.65	17.82	0.17	0.96%	17.31	18.15	31054	5539	1.54%
2026-07-09	17.91	17.65	-0.30	-1.67%	17.40	18.13	28694	5067	1.43%
2026-07-08	18.20	17.95	-0.61	-3.29%	17.86	18.77	26781	4843	1.33%
2026-07-07	19.00	18.56	-0.44	-2.32%	18.49	19.15	28381	5323	1.41%
2026-07-06	18.30	19.00	0.12	0.64%	18.30	19.22	31651	6001	1.57%
2026-07-03	18.15	18.88	0.74	4.08%	18.14	19.05	40160	7517	2.00%
2026-07-02	17.71	18.14	0.64	3.66%	17.52	18.50	43408	7881	2.16%
2026-07-01	16.97	17.50	0.53	3.12%	16.83	17.62	32625	5649	1.62%
2026-06-30	16.97	16.97	-0.03	-0.18%	16.78	17.15	25346	4294	1.26%
2026-06-29	16.78	17.00	0.19	1.13%	16.31	17.18	32969	5564	1.64%
2026-06-26	17.28	16.81	-0.60	-3.45%	16.76	17.32	29320	4970	1.46%
2026-06-25	18.47	17.41	-1.15	-6.20%	17.30	18.56	55218	9773	2.75%
2026-06-24	18.55	18.56	-0.45	-2.37%	18.51	19.23	33044	6218	1.64%
2026-06-23	19.53	19.01	-0.41	-2.11%	18.94	19.80	41401	7957	2.06%
2026-06-22	20.38	19.42	-1.17	-5.68%	19.20	20.50	64463	12634	3.21%
2026-06-18	19.70	20.59	0.77	3.88%	19.50	20.88	78313	15904	3.90%
2026-06-17	18.85	19.82	0.81	4.26%	18.85	19.93	41896	8113	2.08%
2026-06-16	19.56	19.01	-0.56	-2.86%	18.82	19.56	35412	6740	1.76%
2026-06-15	18.72	19.57	0.84	4.48%	18.72	19.62	37064	7141	1.84%
2026-06-12	18.65	18.73	0.34	1.85%	18.48	18.83	21174	3954	1.05%
2026-06-11	18.03	18.39	0.03	0.16%	18.03	18.66	21044	3840	1.05%
2026-06-10	18.47	18.36	0.17	0.93%	18.08	18.50	20201	3683	1.00%
2026-06-09	18.62	18.69	0.21	1.14%	18.40	18.90	24416	4560	1.21%