浙江荣泰

sh603119 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

43.44

涨跌幅

-2.60%

成交量

4,966,000 股

成交额

216,654,320 元

换手率

1.05%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	44.00	43.44	44.73	42.93	-2.60%	4,966,000	216,654,320	1.05
2026-10-13	44.00	44.60	44.97	42.94	-1.61%	8,526,000	374,498,624	1.80
2026-10-12	47.77	45.33	48.14	45.11	-6.63%	8,943,000	410,784,288	1.89
2026-10-09	48.48	48.55	49.07	45.19	-0.59%	10,226,500	482,979,104	2.16
2026-10-08	52.08	48.84	52.58	48.45	-7.15%	7,836,000	391,479,584	1.66
2026-09-30	52.11	52.60	54.33	51.60	+0.65%	8,588,300	455,352,864	1.82
2026-09-29	53.98	52.26	54.36	51.02	-3.19%	10,068,600	528,089,792	2.13
2026-09-28	56.00	53.98	56.50	53.98	-4.32%	8,751,600	481,817,376	1.85
2026-09-24	55.53	56.42	57.32	55.21	-0.34%	16,048,200	907,865,408	3.39
2026-09-23	56.28	56.61	57.80	55.50	+0.59%	10,257,900	581,723,776	2.17
2026-09-22	56.46	56.28	57.05	55.21	-0.50%	13,318,900	746,201,472	2.82
2026-09-21	55.10	56.56	57.85	54.42	+2.72%	14,410,500	816,619,200	3.05
2026-09-18	55.50	55.06	56.16	54.65	+1.31%	15,092,000	833,233,216	3.19
2026-09-17	53.33	54.35	55.87	53.00	+1.91%	12,303,300	673,578,560	2.60
2026-09-16	53.05	53.33	54.16	51.56	+0.53%	8,389,800	442,180,672	1.77
2026-09-15	54.14	53.05	54.23	52.60	-1.16%	10,252,000	546,178,624	2.17
2026-09-14	50.50	53.67	54.90	50.40	+6.11%	12,432,700	664,449,600	2.63
2026-09-11	51.63	50.58	51.82	49.01	-2.94%	8,481,800	426,304,096	1.79
2026-09-10	52.99	52.11	53.50	51.90	-3.45%	8,092,700	425,329,856	1.71
2026-09-09	53.43	53.97	54.68	53.09	+0.50%	12,091,800	649,968,896	2.56
2026-09-08	52.22	53.70	54.48	51.65	+3.97%	25,898,300	1,385,280,128	5.48
2026-09-07	47.39	51.65	51.65	47.39	+10.01%	12,604,100	641,019,328	2.67
2026-09-04	49.29	46.95	50.26	46.47	-3.61%	13,043,500	629,045,824	2.76
2026-09-03	49.27	48.71	50.82	47.95	-2.68%	14,817,100	728,931,712	3.13
2026-09-02	49.76	50.05	50.85	49.20	-0.71%	5,573,500	279,890,368	1.18
2026-09-01	51.48	50.41	52.02	50.15	-1.77%	6,010,100	304,433,184	1.27
2026-08-31	50.66	51.32	51.88	50.26	+0.59%	6,574,600	336,059,488	1.39
2026-08-28	51.80	51.02	53.17	50.60	-1.85%	8,127,600	419,039,072	1.72
2026-08-27	49.41	51.98	52.50	49.20	+5.22%	9,708,400	497,674,208	2.05
2026-08-26	50.00	49.40	51.10	49.32	-0.96%	6,252,400	312,821,248	1.32

需要全历史数据与程序化访问？查看浙江荣泰日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603119 获取全部历史日线。