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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.99 | 25.16 | 24.61 | 24.71 | -0.48% | 0.82 | 1.62% |
| 2025-11-19 | 25.59 | 25.59 | 24.76 | 24.83 | -2.93% | 1.20 | 2.36% |
| 2025-11-18 | 25.80 | 26.00 | 25.45 | 25.58 | -1.20% | 0.93 | 1.79% |
| 2025-11-17 | 25.88 | 25.98 | 25.62 | 25.89 | +0.35% | 0.87 | 1.66% |
| 2025-11-14 | 25.79 | 26.15 | 25.71 | 25.80 | -0.50% | 0.86 | 1.63% |
| 2025-11-13 | 26.11 | 26.27 | 25.80 | 25.93 | -0.88% | 1.20 | 2.28% |
| 2025-11-12 | 26.16 | 26.63 | 26.12 | 26.16 | +0.08% | 1.14 | 2.12% |
| 2025-11-11 | 26.40 | 26.53 | 26.06 | 26.14 | -1.17% | 1.03 | 1.93% |
| 2025-11-10 | 26.41 | 26.60 | 26.15 | 26.45 | -0.11% | 1.03 | 1.92% |
| 2025-11-07 | 26.80 | 26.93 | 26.33 | 26.48 | -1.67% | 1.29 | 2.40% |
| 2025-11-06 | 26.93 | 27.63 | 26.60 | 26.93 | +0.19% | 2.29 | 4.17% |
| 2025-11-05 | 28.10 | 28.66 | 26.77 | 26.88 | -5.92% | 2.95 | 5.28% |
| 2025-11-04 | 29.89 | 29.89 | 28.30 | 28.57 | -4.38% | 1.41 | 2.41% |
| 2025-11-03 | 29.89 | 30.68 | 29.50 | 29.88 | -0.76% | 1.26 | 2.07% |
| 2025-10-31 | 29.49 | 30.29 | 28.71 | 30.11 | +1.04% | 2.11 | 3.50% |
| 2025-10-30 | 33.00 | 33.00 | 29.80 | 29.80 | -10.00% | 3.35 | 5.40% |
| 2025-10-29 | 32.50 | 34.77 | 32.23 | 33.11 | +3.79% | 3.43 | 5.01% |
| 2025-10-28 | 31.16 | 32.06 | 31.06 | 31.90 | +1.88% | 1.79 | 2.79% |
| 2025-10-27 | 31.17 | 31.92 | 31.13 | 31.31 | +0.45% | 1.35 | 2.11% |
| 2025-10-24 | 31.14 | 31.29 | 30.69 | 31.17 | +0.78% | 1.17 | 1.85% |