荣泰健康(603579)股票信息
| 股票代码 | 603579 |
| 股票名称 | 荣泰健康 |
| 最新价/元 | 13.57 |
| 涨跌额/元 | -0.60 |
| 涨跌幅/% | -4.23 |
| 买入/元 | 13.57 |
| 卖出/元 | 13.58 |
| 昨收/元 | 14.17 |
| 今开/元 | 14.17 |
| 最高/元 | 14.20 |
| 最低/元 | 13.43 |
| 成交量/手 | 33209.20 |
| 成交额/万 | 4566.50 |
| 股净值/元 | 8.99 |
| 市净率 | 1.28 |
| 总市值/万 | 243414.92 |
| 流通值/万 | 243414.92 |
| 换手率/% | 1.85 |
| 入市日期 | 2017-01-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
荣泰健康(603579)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 14.17 | 13.57 | -0.60 | -4.23 | 33209.20 | 4566.50 | 1.85 |
| 2024-10-10 | 14.16 | 14.17 | 0.29 | 2.09 | 39112.20 | 5580.59 | 2.18 |
| 2024-10-09 | 14.90 | 13.88 | -1.46 | -9.52 | 56346.60 | 8105.28 | 3.14 |
| 2024-10-08 | 15.99 | 15.34 | 0.64 | 4.35 | 87263.37 | 13428.82 | 4.86 |
| 2024-09-30 | 14.28 | 14.70 | 1.10 | 8.09 | 81822.05 | 11663.67 | 4.56 |
| 2024-09-27 | 13.40 | 13.60 | 0.41 | 3.11 | 35515.00 | 4739.91 | 1.98 |
| 2024-09-26 | 12.99 | 13.19 | 0.17 | 1.31 | 36532.90 | 4761.62 | 2.04 |
| 2024-09-25 | 12.81 | 13.02 | 0.34 | 2.68 | 65048.70 | 8410.56 | 3.63 |
| 2024-09-24 | 11.83 | 12.68 | 0.79 | 6.64 | 44508.90 | 5513.89 | 2.48 |
| 2024-09-23 | 11.94 | 11.89 | -0.09 | -0.75 | 14694.66 | 1752.04 | 0.82 |
| 2024-09-20 | 11.83 | 11.98 | 0.19 | 1.61 | 21791.22 | 2586.00 | 1.21 |
| 2024-09-19 | 11.53 | 11.79 | 0.28 | 2.43 | 22439.40 | 2636.93 | 1.25 |
| 2024-09-18 | 11.35 | 11.51 | 0.15 | 1.32 | 14811.30 | 1679.48 | 0.83 |
| 2024-09-13 | 11.58 | 11.36 | -0.18 | -1.56 | 13331.30 | 1525.94 | 0.74 |
| 2024-09-12 | 11.70 | 11.54 | -0.16 | -1.37 | 12851.50 | 1504.02 | 0.72 |
| 2024-09-11 | 11.68 | 11.70 | -0.01 | -0.09 | 8705.20 | 1014.78 | 0.49 |
| 2024-09-10 | 11.69 | 11.71 | 0.02 | 0.17 | 15962.80 | 1851.05 | 0.89 |
| 2024-09-09 | 11.68 | 11.69 | -0.03 | -0.26 | 12362.20 | 1444.18 | 0.69 |
| 2024-09-06 | 12.00 | 11.72 | -0.29 | -2.42 | 20288.10 | 2401.87 | 1.13 |
| 2024-09-05 | 11.78 | 12.01 | 0.18 | 1.52 | 13748.30 | 1640.88 | 0.77 |
| 2024-09-04 | 11.77 | 11.83 | -0.05 | -0.42 | 20330.90 | 2413.60 | 1.13 |
| 2024-09-03 | 11.69 | 11.88 | 0.19 | 1.63 | 23104.40 | 2733.90 | 1.29 |
| 2024-09-02 | 12.19 | 11.69 | -0.52 | -4.26 | 34518.30 | 4105.03 | 1.92 |
| 2024-08-30 | 12.05 | 12.21 | 0.16 | 1.33 | 34453.44 | 4218.36 | 1.92 |
| 2024-08-29 | 11.77 | 12.05 | 0.05 | 0.42 | 31843.10 | 3807.31 | 1.78 |
| 2024-08-28 | 12.08 | 12.00 | -0.54 | -4.31 | 54715.19 | 6417.06 | 3.05 |
| 2024-08-27 | 12.70 | 12.54 | -0.20 | -1.57 | 13602.90 | 1713.94 | 0.76 |
| 2024-08-26 | 12.54 | 12.74 | 0.12 | 0.95 | 14304.20 | 1808.00 | 0.80 |
| 2024-08-23 | 12.61 | 12.62 | -0.12 | -0.94 | 13244.40 | 1673.65 | 0.74 |
| 2024-08-22 | 12.66 | 12.74 | 0.08 | 0.63 | 12743.00 | 1627.32 | 0.71 |
| 2024-08-21 | 12.76 | 12.66 | -0.19 | -1.48 | 13827.10 | 1759.09 | 0.77 |
| 2024-08-20 | 13.06 | 12.85 | -0.26 | -1.98 | 14298.40 | 1845.14 | 0.80 |
| 2024-08-19 | 13.29 | 13.11 | -0.19 | -1.43 | 15778.50 | 2079.68 | 0.88 |
| 2024-08-16 | 13.30 | 13.30 | 0.04 | 0.30 | 12944.70 | 1720.69 | 0.72 |
| 2024-08-15 | 13.10 | 13.26 | 0.06 | 0.46 | 13128.30 | 1742.67 | 0.73 |
| 2024-08-14 | 13.39 | 13.20 | -0.14 | -1.05 | 9768.50 | 1294.89 | 0.54 |
| 2024-08-13 | 13.40 | 13.34 | -0.05 | -0.37 | 12308.10 | 1635.28 | 0.69 |
| 2024-08-12 | 13.28 | 13.39 | 0.09 | 0.68 | 12688.80 | 1694.26 | 0.71 |
| 2024-08-09 | 13.35 | 13.30 | -0.05 | -0.38 | 16594.00 | 2224.12 | 0.93 |
| 2024-08-08 | 13.13 | 13.35 | 0.15 | 1.14 | 14543.20 | 1930.64 | 0.81 |
| 2024-08-07 | 13.36 | 13.20 | -0.16 | -1.20 | 16306.40 | 2150.23 | 0.91 |
| 2024-08-06 | 13.15 | 13.36 | 0.33 | 2.53 | 20671.60 | 2747.46 | 1.15 |
| 2024-08-05 | 13.40 | 13.03 | -0.37 | -2.76 | 24236.10 | 3231.74 | 1.35 |
| 2024-08-02 | 13.69 | 13.40 | -0.22 | -1.62 | 18300.60 | 2483.57 | 1.02 |
| 2024-08-01 | 13.78 | 13.62 | -0.13 | -0.95 | 15368.20 | 2101.10 | 0.86 |
| 2024-07-31 | 13.23 | 13.75 | 0.46 | 3.46 | 23759.60 | 3232.35 | 1.32 |
| 2024-07-30 | 13.32 | 13.29 | 0.03 | 0.23 | 22004.31 | 2946.14 | 1.23 |
| 2024-07-29 | 13.32 | 13.26 | -0.01 | -0.08 | 16791.83 | 2224.02 | 0.94 |
| 2024-07-26 | 13.02 | 13.27 | 0.33 | 2.55 | 24405.40 | 3236.43 | 1.36 |
| 2024-07-25 | 12.71 | 12.94 | 0.07 | 0.54 | 19391.64 | 2491.65 | 1.08 |
| 2024-07-24 | 12.97 | 12.87 | -0.08 | -0.62 | 17766.00 | 2291.66 | 0.99 |
| 2024-07-23 | 13.45 | 12.95 | -0.40 | -3.00 | 24855.40 | 3280.78 | 1.39 |
| 2024-07-22 | 13.31 | 13.35 | -0.03 | -0.22 | 22674.90 | 3020.23 | 1.26 |
| 2024-07-19 | 13.50 | 13.38 | -0.25 | -1.83 | 21324.10 | 2852.17 | 1.19 |
| 2024-07-18 | 13.60 | 13.63 | -0.01 | -0.07 | 21791.20 | 2946.88 | 1.21 |
| 2024-07-17 | 13.86 | 13.64 | -0.31 | -2.22 | 22542.96 | 3067.94 | 1.26 |
| 2024-07-16 | 14.19 | 13.95 | -0.25 | -1.76 | 23824.60 | 3346.08 | 1.33 |
| 2024-07-15 | 14.50 | 14.20 | -0.40 | -2.74 | 18267.70 | 2596.48 | 1.02 |
| 2024-07-12 | 14.82 | 14.60 | -0.20 | -1.35 | 15941.20 | 2341.46 | 0.89 |
| 2024-07-11 | 14.56 | 14.80 | 0.43 | 2.99 | 22732.10 | 3325.06 | 1.27 |
| 2024-07-10 | 14.70 | 14.37 | -0.34 | -2.31 | 15012.34 | 2165.02 | 0.84 |
| 2024-07-09 | 14.40 | 14.71 | 0.21 | 1.45 | 20503.10 | 2963.78 | 1.14 |
| 2024-07-08 | 15.11 | 14.50 | -0.41 | -2.75 | 14337.40 | 2093.29 | 0.80 |
| 2024-07-05 | 14.60 | 14.91 | 0.21 | 1.43 | 16219.00 | 2387.92 | 0.90 |
| 2024-07-04 | 15.15 | 14.70 | -0.39 | -2.58 | 20845.39 | 3101.62 | 1.16 |
| 2024-07-03 | 15.40 | 15.09 | -0.42 | -2.71 | 16889.00 | 2566.71 | 0.94 |
| 2024-07-02 | 15.66 | 15.51 | -0.13 | -0.83 | 12189.70 | 1895.22 | 0.68 |
| 2024-07-01 | 15.70 | 15.64 | 0.18 | 1.16 | 17313.37 | 2689.51 | 0.97 |
| 2024-06-28 | 15.46 | 15.46 | -0.02 | -0.13 | 11436.30 | 1789.65 | 0.64 |
| 2024-06-27 | 15.73 | 15.48 | -0.38 | -2.40 | 13376.70 | 2080.50 | 0.75 |
| 2024-06-26 | 15.66 | 15.86 | 0.21 | 1.34 | 12501.70 | 1962.79 | 0.70 |
| 2024-06-25 | 15.33 | 15.65 | 0.30 | 1.95 | 13967.20 | 2181.36 | 0.78 |
| 2024-06-24 | 15.64 | 15.35 | -0.53 | -3.34 | 13553.80 | 2102.51 | 0.76 |
| 2024-06-21 | 15.84 | 15.88 | 0.08 | 0.51 | 10654.60 | 1687.15 | 0.59 |
| 2024-06-20 | 16.11 | 15.80 | -0.34 | -2.11 | 13959.10 | 2222.18 | 0.78 |
| 2024-06-19 | 16.02 | 16.14 | 0.13 | 0.81 | 18967.17 | 3064.91 | 1.06 |
| 2024-06-18 | 15.86 | 16.01 | 0.06 | 0.38 | 17882.70 | 2845.27 | 1.00 |
| 2024-06-17 | 16.18 | 15.95 | -0.33 | -2.03 | 17748.10 | 2846.03 | 0.99 |
| 2024-06-14 | 16.10 | 16.28 | 0.14 | 0.87 | 14013.60 | 2265.45 | 0.78 |
| 2024-06-13 | 16.64 | 16.14 | -0.35 | -2.12 | 15155.60 | 2476.48 | 0.84 |
| 2024-06-12 | 16.49 | 16.49 | -0.16 | -0.96 | 16542.37 | 2732.94 | 0.92 |
| 2024-06-11 | 16.19 | 16.65 | 0.40 | 2.46 | 25836.26 | 4257.40 | 1.44 |
| 2024-06-07 | 16.01 | 16.25 | 0.29 | 1.82 | 26964.56 | 4344.10 | 1.50 |
| 2024-06-06 | 16.66 | 15.96 | -0.58 | -3.51 | 33786.74 | 5425.51 | 1.88 |
| 2024-06-05 | 17.52 | 16.54 | -0.99 | -5.65 | 29010.50 | 4903.22 | 1.62 |
| 2024-06-04 | 23.57 | 23.60 | -0.17 | -0.72 | 18283.00 | 4300.08 | 1.32 |
| 2024-06-03 | 24.42 | 23.77 | -0.33 | -1.37 | 18468.00 | 4433.65 | 1.33 |
| 2024-05-31 | 24.11 | 24.10 | -0.20 | -0.82 | 11013.00 | 2665.22 | 0.79 |
| 2024-05-30 | 24.10 | 24.30 | 0.35 | 1.46 | 19324.00 | 4716.18 | 1.39 |
| 2024-05-29 | 24.25 | 23.95 | -0.33 | -1.36 | 13438.00 | 3230.39 | 0.97 |
| 2024-05-28 | 24.52 | 24.28 | -0.27 | -1.10 | 9621.00 | 2349.31 | 0.69 |
| 2024-05-27 | 24.13 | 24.55 | 0.39 | 1.61 | 16571.00 | 4022.71 | 1.19 |
| 2024-05-24 | 24.16 | 24.16 | -0.06 | -0.25 | 9407.00 | 2282.29 | 0.68 |
| 2024-05-23 | 24.80 | 24.22 | -0.50 | -2.02 | 15480.00 | 3792.00 | 1.11 |
| 2024-05-22 | 24.92 | 24.72 | -0.20 | -0.80 | 12492.00 | 3072.95 | 0.90 |
| 2024-05-21 | 24.57 | 24.92 | 0.35 | 1.43 | 18817.00 | 4676.51 | 1.35 |
| 2024-05-20 | 23.90 | 24.57 | 0.58 | 2.42 | 21139.00 | 5157.49 | 1.52 |
| 2024-05-17 | 24.28 | 23.99 | -0.11 | -0.46 | 18335.00 | 4386.91 | 1.32 |
| 2024-05-16 | 24.33 | 24.10 | -0.23 | -0.95 | 24408.24 | 5912.77 | 1.76 |
| 2024-05-15 | 25.07 | 24.33 | -0.74 | -2.95 | 25308.00 | 6235.40 | 1.82 |
日K线
周K线
月K线
