荣泰健康

sh603579 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）

16.99

涨跌幅

-1.91%

成交量

2,663,100 股

成交额

45,625,320 元

换手率

1.32%

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	17.40	16.99	17.55	16.90	-1.91%	2,663,100	45,625,320	1.32
2026-10-13	17.21	17.32	17.53	16.74	-1.03%	3,041,500	51,881,052	1.51
2026-10-12	18.00	17.50	18.01	17.46	-2.83%	1,884,600	33,237,012	0.94
2026-10-09	17.71	18.01	18.03	16.98	+1.01%	3,287,300	57,324,912	1.64
2026-10-08	17.92	17.83	18.42	17.69	+0.17%	2,404,800	43,416,984	1.20
2026-09-30	17.85	17.80	18.21	17.77	-0.28%	1,767,600	31,653,548	0.88
2026-09-29	18.00	17.85	18.04	17.66	-0.83%	2,266,400	40,499,072	1.13
2026-09-28	18.43	18.00	18.54	17.89	-1.80%	4,442,400	80,560,968	2.21
2026-09-24	17.85	18.33	18.43	17.74	+2.69%	3,924,800	71,509,560	1.95
2026-09-23	18.20	17.85	18.28	17.73	-1.92%	2,709,300	48,424,168	1.35
2026-09-22	17.59	18.20	18.44	17.58	+3.59%	5,274,800	95,959,400	2.62
2026-09-21	17.21	17.57	17.67	17.11	+3.23%	3,472,800	60,878,616	1.73
2026-09-18	17.20	17.02	17.38	17.02	-0.47%	2,993,700	51,447,292	1.49
2026-09-17	17.10	17.10	17.36	17.02	-0.87%	2,060,700	35,347,216	1.02
2026-09-16	17.18	17.25	17.35	17.05	+0.00%	1,964,200	33,724,816	0.98
2026-09-15	17.74	17.25	17.82	17.20	-2.54%	1,487,700	25,974,680	0.74
2026-09-14	17.65	17.70	17.92	17.65	-0.34%	1,278,200	22,736,328	0.64
2026-09-11	18.26	17.76	18.26	17.60	-2.42%	2,089,300	37,120,456	1.04
2026-09-10	18.53	18.20	18.68	18.15	-2.62%	1,909,700	34,905,260	0.95
2026-09-09	18.80	18.69	18.80	18.43	-0.37%	1,987,800	36,986,476	0.99
2026-09-08	18.34	18.76	18.76	18.23	+2.35%	2,579,200	47,865,148	1.28
2026-09-07	18.12	18.33	18.37	18.07	+0.60%	2,046,000	37,325,908	1.02
2026-09-04	18.18	18.22	18.45	18.10	+0.55%	2,402,500	43,882,008	1.20
2026-09-03	18.08	18.12	18.42	18.02	-0.38%	2,722,800	49,522,868	1.35
2026-09-02	18.33	18.19	18.33	17.84	-0.38%	2,720,400	49,105,668	1.35
2026-09-01	18.00	18.26	18.81	17.92	+1.67%	5,075,800	92,975,584	2.52
2026-08-31	17.72	17.96	17.97	17.69	+0.84%	2,316,400	41,348,992	1.15
2026-08-28	17.92	17.81	18.10	17.80	-0.61%	1,868,900	33,519,432	0.93
2026-08-27	18.16	17.92	18.16	17.82	-1.10%	1,784,200	31,998,236	0.89
2026-08-26	18.19	18.12	18.34	17.95	-0.66%	1,703,200	30,868,968	0.85

需要全历史数据与程序化访问？查看荣泰健康日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603579 获取全部历史日线。