荣泰健康 sh.603579
20.59
-2.42%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.12 | 21.28 | 20.41 | 20.59 | -2.42% | 0.78 | 1.88% |
| 2026-05-22 | 21.08 | 21.48 | 20.66 | 21.10 | -0.42% | 0.96 | 2.28% |
| 2026-05-21 | 21.55 | 22.04 | 21.08 | 21.19 | -2.08% | 1.03 | 2.36% |
| 2026-05-20 | 22.46 | 22.48 | 21.50 | 21.64 | -3.65% | 1.05 | 2.39% |
| 2026-05-19 | 22.00 | 22.84 | 21.97 | 22.46 | +2.28% | 1.30 | 2.88% |
| 2026-05-18 | 22.06 | 22.18 | 21.76 | 21.96 | -1.66% | 0.87 | 1.97% |
| 2026-05-15 | 21.44 | 22.74 | 21.44 | 22.33 | +3.09% | 1.62 | 3.62% |
| 2026-05-14 | 22.51 | 22.51 | 21.64 | 21.66 | -3.43% | 1.13 | 2.57% |
| 2026-05-13 | 22.32 | 22.48 | 22.22 | 22.43 | +0.67% | 0.79 | 1.75% |
| 2026-05-12 | 22.60 | 22.65 | 22.21 | 22.28 | -1.63% | 0.91 | 2.03% |
| 2026-05-11 | 23.00 | 23.00 | 22.35 | 22.65 | -1.52% | 1.58 | 3.49% |
| 2026-05-08 | 22.62 | 23.10 | 22.45 | 23.00 | +1.32% | 1.57 | 3.41% |
| 2026-05-07 | 22.46 | 23.26 | 22.30 | 22.70 | +1.11% | 2.11 | 4.60% |
| 2026-05-06 | 22.19 | 22.58 | 22.01 | 22.45 | +0.67% | 1.78 | 3.94% |
| 2026-04-30 | 22.02 | 22.72 | 22.02 | 22.30 | +0.68% | 1.75 | 3.88% |
| 2026-04-29 | 22.31 | 22.33 | 21.88 | 22.15 | -1.64% | 1.83 | 4.10% |
| 2026-04-28 | 22.33 | 22.75 | 21.83 | 22.52 | +1.99% | 4.00 | 8.91% |
| 2026-04-27 | 21.21 | 22.08 | 21.21 | 22.08 | +10.01% | 1.40 | 3.18% |
| 2026-04-24 | 19.86 | 20.17 | 19.51 | 20.07 | 0.00% | 0.84 | 2.11% |
| 2026-04-23 | 20.00 | 20.16 | 19.80 | 20.07 | +0.35% | 0.76 | 1.89% |