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
2026-06-26	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%
2026-06-08	18.52	18.48	-0.36	-1.91%	18.15	18.90	25491	4718	1.27%
2026-06-05	18.74	18.84	0.18	0.96%	18.42	19.18	25871	4867	1.29%
2026-06-04	19.01	18.66	-0.63	-3.27%	18.60	19.32	30945	5830	1.54%
2026-06-03	19.23	19.29	0.05	0.26%	18.96	19.68	30965	5986	1.54%
2026-06-02	19.45	19.24	-0.31	-1.59%	19.00	19.54	25369	4872	1.26%
2026-06-01	19.02	19.55	0.53	2.79%	18.80	19.65	40614	7878	2.02%
2026-05-29	19.05	19.02	-0.07	-0.37%	18.66	19.46	47107	8984	2.34%
2026-05-28	19.28	19.09	-0.11	-0.57%	18.59	19.39	40376	7684	2.01%
2026-05-27	20.09	19.20	-0.88	-4.38%	19.17	20.09	46329	9006	2.30%
2026-05-26	20.75	20.08	-0.51	-2.48%	19.88	20.75	40097	8068	1.99%
2026-05-25	21.12	20.59	-0.51	-2.42%	20.41	21.28	37800	7802	1.88%
2026-05-22	21.08	21.10	-0.09	-0.42%	20.66	21.48	45864	9615	2.28%
2026-05-21	21.55	21.19	-0.45	-2.08%	21.08	22.04	47490	10260	2.36%
2026-05-20	22.46	21.64	-0.82	-3.65%	21.50	22.48	48142	10460	2.39%
2026-05-19	22.00	22.46	0.50	2.28%	21.97	22.84	57968	13026	2.88%
2026-05-18	22.06	21.96	-0.37	-1.66%	21.76	22.18	39516	8655	1.97%
2026-05-15	21.44	22.33	0.67	3.09%	21.44	22.74	72696	16248	3.62%
2026-05-14	22.51	21.66	-0.77	-3.43%	21.64	22.51	51677	11344	2.57%
2026-05-13	22.32	22.43	0.15	0.67%	22.22	22.48	35138	7860	1.75%
2026-05-12	22.60	22.28	-0.37	-1.63%	22.21	22.65	40883	9134	2.03%
2026-05-11	23.00	22.65	-0.35	-1.52%	22.35	23.00	70092	15816	3.49%
2026-05-08	22.62	23.00	0.30	1.32%	22.45	23.10	68541	15668	3.41%
2026-05-07	22.46	22.70	0.25	1.11%	22.30	23.26	92453	21071	4.60%
2026-05-06	22.19	22.45	0.15	0.67%	22.01	22.58	79313	17760	3.94%
2026-04-30	22.02	22.30	0.15	0.68%	22.02	22.72	78064	17502	3.88%
2026-04-29	22.31	22.15	-0.37	-1.64%	21.88	22.33	82524	18260	4.10%
2026-04-28	22.33	22.52	0.44	1.99%	21.83	22.75	179160	39980	8.91%
2026-04-27	21.21	22.08	2.01	10.01%	21.21	22.08	63968	13986	3.18%
2026-04-24	19.86	20.07	0.00	0.00%	19.51	20.17	42344	8412	2.11%
2026-04-23	20.00	20.07	0.07	0.35%	19.80	20.16	38076	7621	1.89%
2026-04-22	19.98	20.00	-0.02	-0.10%	19.82	20.02	23472	4679	1.17%
2026-04-21	20.12	20.02	-0.13	-0.65%	19.85	20.12	28041	5600	1.39%
2026-04-20	20.03	20.15	0.12	0.60%	19.95	20.26	30015	6050	1.49%
2026-04-17	20.25	20.03	-0.29	-1.43%	19.85	20.25	40052	7999	1.99%
2026-04-16	20.08	20.32	0.21	1.04%	19.98	20.38	32927	6654	1.64%
2026-04-15	20.18	20.11	-0.03	-0.15%	20.03	20.57	32419	6563	1.61%
2026-04-14	20.18	20.14	0.08	0.40%	19.85	20.25	29039	5812	1.44%
2026-04-13	20.00	20.06	-0.17	-0.84%	19.96	20.23	23662	4748	1.18%
2026-04-10	20.01	20.23	0.22	1.10%	20.01	20.51	31337	6378	1.56%
2026-04-09	20.46	20.01	-0.57	-2.77%	20.01	20.54	32632	6584	1.62%
2026-04-08	20.28	20.58	0.67	3.37%	20.16	20.61	31978	6536	1.59%
2026-04-07	19.78	19.91	0.16	0.81%	19.70	20.03	14913	2967	0.74%
2026-04-03	20.10	19.75	-0.32	-1.59%	19.67	20.10	19807	3926	0.99%
2026-04-02	20.37	20.07	-0.43	-2.10%	19.96	20.45	26899	5419	1.34%
2026-04-01	20.38	20.50	0.65	3.27%	20.06	20.50	38055	7725	1.89%
2026-03-31	20.73	19.85	-0.16	-0.80%	19.85	20.73	36414	7380	1.81%
2026-03-30	19.86	20.01	0.04	0.20%	19.56	20.08	21468	4264	1.07%
2026-03-27	19.36	19.97	0.39	1.99%	19.30	20.00	30689	6086	1.53%
2026-03-26	20.03	19.58	-0.45	-2.25%	19.49	20.22	35819	7094	1.78%
2026-03-25	20.13	20.03	-0.06	-0.30%	19.88	20.20	33639	6728	1.67%
2026-03-24	19.65	20.09	0.77	3.99%	19.32	20.10	44140	8708	2.20%
2026-03-23	20.09	19.32	-1.18	-5.76%	19.10	20.20	54405	10736	2.71%