浙江荣泰（603119）历史行情

以下为浙江荣泰近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	41.520	41.480	42.570	41.100	-1.960	-4.512%	604.82万	2.52亿	1.279%
2026-10-14	44.000	43.440	44.730	42.930	-1.160	-2.601%	4.97万	0.00亿	0.000%
2026-10-13	44.000	44.600	44.970	42.940	-0.730	-1.610%	8.53万	0.00亿	0.000%
2026-10-12	47.770	45.330	48.140	45.110	-3.220	-6.632%	8.94万	0.00亿	0.000%
2026-10-09	48.480	48.550	49.070	45.190	-0.290	-0.594%	10.23万	0.00亿	0.000%
2026-10-08	52.080	48.840	52.580	48.450	-3.760	-7.148%	7.84万	0.00亿	0.000%
2026-10-07	52.110	52.600	54.330	51.600	0.340	0.651%	858.83万	4.55亿	1.816%
2026-10-06	52.110	52.600	54.330	51.600	0.340	0.651%	858.83万	4.55亿	1.816%
2026-10-05	52.110	52.600	54.330	51.600	0.340	0.651%	858.83万	4.55亿	1.816%
2026-10-02	52.110	52.600	54.330	51.600	0.340	0.651%	858.83万	4.55亿	1.816%
2026-10-01	52.110	52.600	54.330	51.600	0.340	0.651%	858.83万	4.55亿	1.816%
2026-09-30	52.110	52.600	54.330	51.600	0.340	0.651%	8.59万	0.00亿	0.000%
2026-09-29	53.980	52.260	54.360	51.020	-1.720	-3.186%	10.07万	0.00亿	0.000%
2026-09-28	56.000	53.980	56.500	53.980	-2.440	-4.325%	8.75万	0.00亿	0.000%
2026-09-27	55.530	56.420	57.320	55.210	-0.190	-0.336%	1,604.83万	9.08亿	3.394%
2026-09-24	55.530	56.420	57.320	55.210	-0.190	-0.336%	16.05万	0.00亿	0.000%
2026-09-23	56.280	56.610	57.800	55.500	0.330	0.586%	10.26万	0.00亿	0.000%
2026-09-22	56.460	56.280	57.050	55.210	-0.280	-0.495%	13.32万	0.00亿	0.000%
2026-09-21	55.100	56.560	57.850	54.420	1.500	2.724%	14.41万	0.00亿	0.000%
2026-09-18	55.500	55.060	56.160	54.650	0.710	1.306%	15.09万	0.00亿	0.000%
2026-09-17	53.330	54.350	55.870	53.000	1.020	1.913%	12.30万	0.00亿	0.000%
2026-09-16	53.050	53.330	54.160	51.560	0.280	0.528%	8.39万	0.00亿	0.000%
2026-09-15	54.140	53.050	54.230	52.600	-0.620	-1.155%	10.25万	0.00亿	0.000%
2026-09-14	50.500	53.670	54.900	50.400	3.090	6.109%	12.43万	0.00亿	0.000%
2026-09-11	51.630	50.580	51.820	49.010	-1.530	-2.936%	8.48万	0.00亿	0.000%
2026-09-10	52.990	52.110	53.500	51.900	-1.860	-3.446%	8.09万	0.00亿	0.000%
2026-09-09	53.430	53.970	54.680	53.090	0.270	0.503%	12.09万	0.00亿	0.000%
2026-09-08	52.220	53.700	54.480	51.650	2.050	3.969%	25.90万	0.00亿	0.000%
2026-09-07	47.390	51.650	51.650	47.390	4.700	10.011%	12.60万	0.00亿	0.000%
2026-09-04	49.290	46.950	50.260	46.470	-1.760	-3.613%	13.04万	0.00亿	0.000%
2026-09-03	49.270	48.710	50.820	47.950	-1.340	-2.677%	14.82万	0.00亿	0.000%
2026-09-02	49.760	50.050	50.850	49.200	-0.360	-0.714%	5.57万	0.00亿	0.000%
2026-09-01	51.480	50.410	52.020	50.150	-0.910	-1.773%	6.01万	0.00亿	0.000%
2026-08-31	50.660	51.320	51.880	50.260	0.300	0.588%	6.57万	0.00亿	0.000%
2026-08-28	51.800	51.020	53.170	50.600	-0.960	-1.847%	8.13万	0.00亿	0.000%
2026-08-27	49.410	51.980	52.500	49.200	2.580	5.223%	9.71万	0.00亿	0.000%
2026-08-26	50.000	49.400	51.100	49.320	-0.480	-0.962%	6.25万	0.00亿	0.000%
2026-08-25	49.920	49.880	50.410	48.660	-0.250	-0.499%	6.23万	0.00亿	0.000%
2026-08-24	49.900	50.130	52.470	49.280	0.240	0.481%	12.83万	0.00亿	0.000%
2026-08-21	49.670	49.890	50.150	48.500	0.390	0.788%	6.00万	0.00亿	0.000%
2026-08-20	49.980	49.500	50.830	48.020	-0.500	-1.000%	11.55万	0.00亿	0.000%
2026-08-19	55.000	50.000	55.000	50.000	-5.550	-9.991%	11.73万	0.00亿	0.000%
2026-08-18	55.600	55.550	55.790	54.050	0.220	0.398%	8.89万	0.00亿	0.000%
2026-08-17	54.180	55.330	55.500	53.270	1.460	2.710%	8.01万	0.00亿	0.000%
2026-08-14	54.320	53.870	54.930	53.120	-0.250	-0.462%	7.02万	0.00亿	0.000%
2026-08-13	54.760	54.120	55.650	54.010	-0.630	-1.151%	8.06万	0.00亿	0.000%
2026-08-12	56.130	54.750	56.340	54.380	-1.710	-3.029%	11.06万	0.00亿	0.000%
2026-08-11	54.260	56.460	57.200	52.860	2.660	4.944%	20.45万	0.00亿	0.000%
2026-08-10	54.860	53.800	54.870	52.700	-0.690	-1.266%	9.82万	0.00亿	0.000%
2026-08-07	54.150	54.490	54.560	52.530	0.890	1.660%	8.77万	0.00亿	0.000%
2026-08-06	53.100	53.600	54.400	52.110	-0.110	-0.205%	10.79万	0.00亿	0.000%
2026-08-05	52.720	53.710	54.600	51.650	1.620	3.110%	11.73万	0.00亿	0.000%
2026-08-04	49.320	52.090	52.450	48.350	3.310	6.786%	14.72万	0.00亿	0.000%
2026-08-03	46.460	48.780	49.620	45.460	3.020	6.600%	17.81万	0.00亿	0.000%
2026-07-31	44.000	45.760	46.860	43.630	3.160	7.418%	18.40万	0.00亿	0.000%
2026-07-30	44.120	42.600	44.340	41.870	-1.760	-3.968%	11.82万	0.00亿	0.000%
2026-07-29	45.000	44.360	45.490	43.650	-0.760	-1.684%	9.56万	0.00亿	0.000%
2026-07-28	46.820	45.120	47.270	45.000	-2.400	-5.051%	9.14万	0.00亿	0.000%
2026-07-27	47.200	47.520	48.170	46.220	0.640	1.365%	7.97万	0.00亿	0.000%
2026-07-24	47.100	46.880	48.040	46.220	-1.530	-3.161%	9.51万	0.00亿	0.000%
2026-07-23	45.800	48.410	48.840	45.700	0.430	0.896%	10.45万	0.00亿	0.000%
2026-07-22	48.700	47.980	49.390	47.310	-1.130	-2.301%	10.57万	0.00亿	0.000%
2026-07-21	48.360	49.110	49.660	46.020	0.770	1.593%	12.56万	0.00亿	0.000%
2026-07-20	51.000	48.340	51.970	47.120	-2.260	-4.466%	13.05万	0.00亿	0.000%
2026-07-17	54.560	50.600	55.250	50.000	-4.510	-8.184%	10.73万	0.00亿	0.000%
2026-07-16	54.710	55.110	56.750	54.060	-0.100	-0.181%	10.45万	0.00亿	0.000%
2026-07-15	57.660	55.210	57.800	55.110	-1.720	-3.021%	8.13万	0.00亿	0.000%
2026-07-14	57.300	56.930	57.990	55.460	-0.440	-0.767%	8.59万	0.00亿	0.000%
2026-07-13	60.620	57.370	60.890	57.370	-3.620	-5.935%	9.81万	0.00亿	0.000%
2026-07-10	63.000	60.990	65.700	60.880	-0.860	-1.390%	14.24万	0.00亿	0.000%
2026-07-09	60.300	61.850	61.890	58.270	1.510	2.502%	14.58万	0.00亿	0.000%
2026-07-08	66.230	60.340	67.000	60.300	-6.660	-9.940%	17.95万	0.00亿	0.000%
2026-07-07	69.590	67.000	71.800	66.550	-2.580	-3.708%	12.91万	0.00亿	0.000%
2026-07-06	74.000	69.580	74.450	69.540	-5.230	-6.991%	23.28万	0.00亿	0.000%
2026-07-03	69.230	74.810	76.270	68.530	5.470	7.889%	34.82万	0.00亿	0.000%
2026-07-02	69.500	69.340	72.780	69.080	0.800	1.167%	23.55万	0.00亿	0.000%
2026-07-01	66.350	68.540	70.580	66.000	2.200	3.316%	19.60万	0.00亿	0.000%
2026-06-30	65.580	66.340	67.650	64.760	1.520	2.345%	15.15万	0.00亿	0.000%
2026-06-29	64.220	64.820	65.750	62.340	0.400	0.621%	13.45万	0.00亿	0.000%
2026-06-26	65.900	64.420	66.680	64.120	-2.290	-3.433%	13.11万	0.00亿	0.000%
2026-06-25	67.000	66.710	69.930	65.770	-1.450	-2.127%	15.82万	0.00亿	0.000%
2026-06-24	68.370	68.160	69.770	66.210	-0.240	-0.351%	13.65万	0.00亿	0.000%
2026-06-23	69.190	68.400	70.930	67.340	-2.010	-2.855%	14.44万	0.00亿	0.000%
2026-06-22	75.410	70.410	76.000	68.280	-4.990	-6.618%	26.36万	0.00亿	0.000%
2026-06-18	71.880	75.400	76.500	70.500	4.000	5.602%	26.47万	0.00亿	0.000%
2026-06-17	73.110	71.400	74.000	71.090	-1.700	-2.326%	13.83万	0.00亿	0.000%
2026-06-16	72.090	73.100	73.720	69.510	0.290	0.398%	22.15万	0.00亿	0.000%
2026-06-15	73.450	72.810	73.700	71.580	-1.190	-1.608%	21.13万	0.00亿	0.000%
2026-06-12	71.470	74.000	74.550	70.300	3.000	4.225%	30.61万	0.00亿	0.000%
2026-06-11	69.030	71.000	71.950	67.460	0.810	1.154%	17.78万	0.00亿	0.000%
2026-06-10	70.980	70.190	72.500	69.400	-2.710	-3.717%	15.58万	0.00亿	0.000%
2026-06-09	72.950	72.900	74.200	70.010	0.450	0.621%	21.12万	0.00亿	0.000%
2026-06-08	70.970	72.450	75.450	70.810	-1.250	-1.696%	28.08万	0.00亿	0.000%
2026-06-05	74.600	73.700	76.730	71.320	0.400	0.546%	31.32万	0.00亿	0.000%
2026-06-04	70.290	73.300	74.160	69.370	3.010	4.282%	32.60万	0.00亿	0.000%
2026-06-03	66.500	70.290	72.240	66.240	4.620	7.035%	39.99万	0.00亿	0.000%
2026-06-02	68.400	65.670	69.810	65.040	-1.780	-2.639%	20.11万	0.00亿	0.000%
2026-06-01	65.800	67.450	69.880	64.880	1.600	2.430%	23.18万	0.00亿	0.000%
2026-05-29	69.970	65.850	70.660	65.010	-4.120	-5.888%	23.66万	0.00亿	0.000%
2026-05-28	72.400	69.970	72.950	68.910	-4.010	-5.420%	31.92万	0.00亿	0.000%
2026-05-27	80.300	73.980	80.300	73.980	-8.220	-10.000%	31.06万	0.00亿	0.000%
2026-05-26	84.000	82.200	85.900	80.750	-1.070	-1.285%	24.52万	0.00亿	0.000%
2026-05-25	80.430	83.270	83.630	78.980	3.370	4.218%	25.64万	0.00亿	0.000%
2026-05-22	80.010	79.900	81.340	77.990	-0.280	-0.349%	28.49万	0.00亿	0.000%
2026-05-21	75.710	80.180	84.040	75.630	3.290	4.279%	38.73万	0.00亿	0.000%
2026-05-20	73.500	76.890	80.860	72.020	2.650	3.570%	32.41万	0.00亿	0.000%
2026-05-19	76.000	74.240	76.500	73.270	-0.740	-0.987%	21.05万	0.00亿	0.000%
2026-05-18	72.400	74.980	76.580	70.590	2.220	3.051%	31.26万	0.00亿	0.000%
2026-05-15	69.460	72.760	74.450	68.250	3.706	5.367%	31.69万	0.00亿	0.000%
2026-05-14	72.054	69.054	72.562	69.054	-2.861	-3.978%	17.88万	0.00亿	0.000%
2026-05-13	69.462	71.915	72.300	67.054	1.453	2.062%	19.96万	0.00亿	0.000%
2026-05-12	70.362	70.462	72.231	69.446	0.385	0.549%	20.40万	0.00亿	0.000%
2026-05-11	69.977	70.077	71.269	69.077	-0.992	-1.396%	24.08万	0.00亿	0.000%
2026-05-08	68.285	71.069	72.500	68.085	3.230	4.761%	33.95万	0.00亿	0.000%
2026-05-07	64.669	67.839	70.208	64.669	3.339	5.177%	27.85万	0.00亿	0.000%
2026-05-06	63.477	64.500	65.131	62.515	1.208	1.909%	27.68万	0.00亿	0.000%
2026-04-30	58.615	63.292	63.292	58.439	5.769	10.029%	22.91万	0.00亿	0.000%
2026-04-29	56.746	57.523	58.285	56.685	0.484	0.849%	9.06万	0.00亿	0.000%
2026-04-28	58.662	57.039	59.054	56.746	-2.007	-3.399%	12.10万	0.00亿	0.000%
2026-04-27	59.669	59.046	60.962	58.285	-0.939	-1.565%	11.92万	0.00亿	0.000%
2026-04-24	59.677	59.985	61.246	58.715	0.339	0.568%	14.35万	0.00亿	0.000%
2026-04-23	60.985	59.646	61.208	58.554	-1.708	-2.784%	14.19万	0.00亿	0.000%
2026-04-22	61.069	61.354	62.508	60.969	-0.231	-0.375%	11.95万	0.00亿	0.000%
2026-04-21	58.400	61.585	64.092	57.531	2.962	5.053%	20.87万	0.00亿	0.000%
2026-04-20	59.823	58.623	59.823	57.900	-1.762	-2.918%	13.77万	0.00亿	0.000%
2026-04-17	59.846	60.385	60.731	58.592	0.000	0.000%	15.10万	0.00亿	0.000%
2026-04-16	62.900	61.170	64.100	60.660	1.300	2.170%	22.51万	18.15亿	11.040%
2026-04-15	60.362	59.869	61.639	59.631	0.000	0.000%	18.64万	0.00亿	0.000%
2026-04-14	57.900	59.254	59.539	57.039	1.831	3.189%	13.25万	0.00亿	0.000%
2026-04-13	56.746	57.423	57.862	56.315	0.000	0.000%	7.44万	0.00亿	0.000%
2026-04-10	57.123	57.377	59.108	56.862	0.000	0.000%	9.85万	0.00亿	0.000%
2026-04-09	56.900	56.831	57.631	56.246	0.000	0.000%	7.29万	0.00亿	0.000%
2026-04-08	56.746	57.785	57.900	56.331	0.000	0.000%	12.75万	0.00亿	0.000%
2026-04-07	53.331	54.577	55.685	53.331	0.000	0.000%	9.02万	0.00亿	0.000%
2026-04-03	55.285	53.815	55.339	53.177	0.000	0.000%	7.51万	0.00亿	0.000%
2026-04-02	56.985	54.600	57.146	54.531	0.000	0.000%	7.75万	0.00亿	0.000%
2026-04-01	57.092	56.931	57.715	56.015	0.000	0.000%	11.50万	0.00亿	0.000%