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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.98 | 20.02 | 19.82 | 20.00 | -0.10% | 0.47 | 1.17% |
| 2026-04-21 | 20.12 | 20.12 | 19.85 | 20.02 | -0.65% | 0.56 | 1.39% |
| 2026-04-20 | 20.03 | 20.26 | 19.95 | 20.15 | +0.60% | 0.61 | 1.49% |
| 2026-04-17 | 20.25 | 20.25 | 19.85 | 20.03 | -1.43% | 0.80 | 1.99% |
| 2026-04-16 | 20.08 | 20.38 | 19.98 | 20.32 | +1.04% | 0.67 | 1.64% |
| 2026-04-15 | 20.18 | 20.57 | 20.03 | 20.11 | -0.15% | 0.66 | 1.61% |
| 2026-04-14 | 20.18 | 20.25 | 19.85 | 20.14 | +0.40% | 0.58 | 1.44% |
| 2026-04-13 | 20.00 | 20.23 | 19.96 | 20.06 | -0.84% | 0.47 | 1.18% |
| 2026-04-10 | 20.01 | 20.51 | 20.01 | 20.23 | +1.10% | 0.64 | 1.56% |
| 2026-04-09 | 20.46 | 20.54 | 20.01 | 20.01 | -2.77% | 0.66 | 1.62% |
| 2026-04-08 | 20.28 | 20.61 | 20.16 | 20.58 | +3.37% | 0.65 | 1.59% |
| 2026-04-07 | 19.78 | 20.03 | 19.70 | 19.91 | +0.81% | 0.30 | 0.74% |
| 2026-04-03 | 20.10 | 20.10 | 19.67 | 19.75 | -1.59% | 0.39 | 0.99% |
| 2026-04-02 | 20.37 | 20.45 | 19.96 | 20.07 | -2.10% | 0.54 | 1.34% |
| 2026-04-01 | 20.38 | 20.50 | 20.06 | 20.50 | +3.27% | 0.77 | 1.89% |
| 2026-03-31 | 20.73 | 20.73 | 19.85 | 19.85 | -0.80% | 0.74 | 1.81% |
| 2026-03-30 | 19.86 | 20.08 | 19.56 | 20.01 | +0.20% | 0.43 | 1.07% |
| 2026-03-27 | 19.36 | 20.00 | 19.30 | 19.97 | +1.99% | 0.61 | 1.53% |
| 2026-03-26 | 20.03 | 20.22 | 19.49 | 19.58 | -2.25% | 0.71 | 1.78% |
| 2026-03-25 | 20.13 | 20.20 | 19.88 | 20.03 | -0.30% | 0.67 | 1.67% |