| 股票名称 | 代码 603119 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 浙江荣泰 | 2024-05-15 三 | 25.06 | 24.91 | 24.97 | 25.40 | 24.83 | 0.24% | 2.20% | 15403 | 3874万 | 17.48 | 69.92 | 37.26 | 2 | 浙江荣泰 | 2024-05-14 二 | 25.10 | 24.91 | 24.91 | 25.10 | 24.69 | 0.00% | 1.86% | 13041 | 3241万 | 17.44 | 69.75 | 37.17 | 3 | 浙江荣泰 | 2024-05-13 一 | 25.26 | 25.35 | 24.91 | 25.30 | 24.90 | -1.74% | 1.56% | 10890 | 2724万 | 17.44 | 69.75 | 37.17 | 4 | 浙江荣泰 | 2024-05-10 五 | 25.68 | 25.69 | 25.35 | 25.78 | 25.20 | -1.32% | 2.12% | 14812 | 3773万 | 17.75 | 70.98 | 37.83 | 5 | 浙江荣泰 | 2024-05-09 四 | 25.59 | 25.56 | 25.69 | 25.87 | 25.51 | 0.51% | 1.72% | 12038 | 3102万 | 17.98 | 71.93 | 38.34 | 6 | 浙江荣泰 | 2024-05-08 三 | 26.18 | 25.99 | 25.56 | 26.18 | 25.55 | -1.65% | 1.53% | 10715 | 2759万 | 17.89 | 71.57 | 38.14 | 7 | 浙江荣泰 | 2024-05-07 二 | 26.06 | 26.06 | 25.99 | 26.14 | 25.85 | -0.27% | 2.15% | 15029 | 3903万 | 18.19 | 72.77 | 38.78 | 8 | 浙江荣泰 | 2024-05-06 一 | 25.93 | 25.87 | 26.06 | 26.27 | 25.93 | 0.73% | 2.27% | 15910 | 4157万 | 18.24 | 72.97 | 38.89 | 9 | 浙江荣泰 | 2024-04-30 二 | 26.53 | 26.36 | 25.87 | 26.62 | 25.81 | -1.86% | 2.13% | 14916 | 3887万 | 18.11 | 72.44 | 38.6 | 10 | 浙江荣泰 | 2024-04-29 一 | 25.84 | 25.71 | 26.36 | 26.36 | 25.71 | 2.53% | 5.21% | 36483 | 9559万 | 18.45 | 73.81 | 39.34 | 11 | 浙江荣泰 | 2024-04-26 五 | 25.55 | 25.60 | 25.71 | 25.90 | 25.54 | 0.43% | 3.68% | 25793 | 6624万 | 18 | 71.99 | 38.37 | 12 | 浙江荣泰 | 2024-04-25 四 | 25.85 | 25.52 | 25.60 | 26.22 | 25.56 | 0.31% | 3.49% | 24443 | 6306万 | 17.92 | 71.68 | 38.2 | 13 | 浙江荣泰 | 2024-04-24 三 | 25.04 | 25.23 | 25.52 | 25.59 | 25.04 | 1.15% | 1.85% | 12968 | 3300万 | 17.86 | 71.46 | 45.6 | 14 | 浙江荣泰 | 2024-04-23 二 | 25.20 | 25.14 | 25.23 | 25.66 | 25.03 | 0.36% | 1.66% | 11645 | 2958万 | 17.66 | 70.64 | 45.08 | 15 | 浙江荣泰 | 2024-04-22 一 | 24.65 | 24.55 | 25.14 | 25.26 | 24.33 | 2.40% | 1.46% | 10212 | 2549万 | 17.6 | 70.39 | 44.92 | 16 | 浙江荣泰 | 2024-04-19 五 | 24.83 | 24.88 | 24.55 | 24.83 | 24.10 | -1.33% | 1.47% | 10291 | 2510万 | 17.18 | 68.74 | 43.87 | 17 | 浙江荣泰 | 2024-04-18 四 | 24.39 | 24.37 | 24.88 | 24.95 | 24.21 | 2.09% | 1.44% | 10047 | 2483万 | 17.42 | 69.66 | 44.46 | 18 | 浙江荣泰 | 2024-04-17 三 | 23.50 | 23.51 | 24.37 | 24.39 | 23.50 | 3.66% | 1.34% | 9412 | 2274万 | 17.06 | 68.24 | 43.55 | 19 | 浙江荣泰 | 2024-04-16 二 | 24.59 | 24.59 | 23.51 | 24.59 | 23.08 | -4.39% | 2.87% | 20120 | 4743万 | 16.46 | 65.83 | 42.01 | 20 | 浙江荣泰 | 2024-04-15 一 | 24.86 | 24.87 | 24.59 | 25.32 | 24.16 | -1.13% | 2.25% | 15785 | 3925万 | 17.21 | 68.85 | 43.94 | 21 | 浙江荣泰 | 2024-04-12 五 | 25.34 | 25.28 | 24.87 | 25.39 | 24.62 | -1.62% | 1.64% | 11469 | 2861万 | 17.41 | 69.64 | 44.44 | 22 | 浙江荣泰 | 2024-04-11 四 | 24.90 | 25.10 | 25.28 | 25.56 | 24.84 | 0.72% | 1.66% | 11639 | 2948万 | 17.7 | 70.78 | 45.17 | 23 | 浙江荣泰 | 2024-04-10 三 | 25.23 | 25.26 | 25.10 | 25.23 | 24.52 | -0.63% | 2.85% | 19974 | 4971万 | 17.57 | 70.28 | 44.85 | 24 | 浙江荣泰 | 2024-04-09 二 | 25.39 | 25.50 | 25.26 | 25.70 | 25.07 | -0.94% | 1.87% | 13071 | 3306万 | 17.68 | 70.73 | 45.14 | 25 | 浙江荣泰 | 2024-04-08 一 | 25.24 | 25.31 | 25.50 | 25.64 | 24.79 | 0.75% | 2.46% | 17216 | 4359万 | 17.85 | 71.4 | 45.57 | 26 | 浙江荣泰 | 2024-04-03 三 | 25.32 | 25.34 | 25.31 | 25.40 | 24.75 | -0.12% | 2.93% | 20498 | 5151万 | 17.72 | 70.87 | 45.23 | 27 | 浙江荣泰 | 2024-04-02 二 | 26.08 | 26.08 | 25.34 | 26.09 | 25.10 | -2.84% | 3.08% | 21542 | 5479万 | 17.74 | 70.95 | 45.28 | 28 | 浙江荣泰 | 2024-04-01 一 | 25.15 | 25.18 | 26.08 | 26.41 | 25.10 | 3.57% | 4.97% | 34824 | 8990万 | 18.26 | 73.02 | 46.6 | 29 | 浙江荣泰 | 2024-03-29 五 | 24.10 | 24.05 | 25.18 | 25.18 | 23.50 | 4.70% | 5.35% | 37449 | 9188万 | 17.63 | 70.5 | 45 | 30 | 浙江荣泰 | 2024-03-28 四 | 24.00 | 23.99 | 24.05 | 24.55 | 23.85 | 0.25% | 3.62% | 25355 | 6134万 | 16.84 | 67.34 | 42.98 | 31 | 浙江荣泰 | 2024-03-27 三 | 25.06 | 24.70 | 23.99 | 25.06 | 23.98 | -2.87% | 2.56% | 17911 | 4363万 | 16.79 | 67.17 | 42.87 | 32 | 浙江荣泰 | 2024-03-26 二 | 24.51 | 24.56 | 24.70 | 24.89 | 24.38 | 0.57% | 2.07% | 14467 | 3563万 | 17.29 | 69.16 | 44.14 | 33 | 浙江荣泰 | 2024-03-25 一 | 25.74 | 25.77 | 24.56 | 25.74 | 24.56 | -4.70% | 2.55% | 17848 | 4476万 | 17.19 | 68.77 | 43.89 | 34 | 浙江荣泰 | 2024-03-22 五 | 25.70 | 25.62 | 25.77 | 25.99 | 25.21 | 0.59% | 4.05% | 28336 | 7247万 | 18.04 | 72.16 | 46.05 | 35 | 浙江荣泰 | 2024-03-21 四 | 26.30 | 26.25 | 25.62 | 26.43 | 25.60 | -2.40% | 4.21% | 29491 | 7621万 | 17.93 | 71.74 | 45.78 | 36 | 浙江荣泰 | 2024-03-20 三 | 26.71 | 26.62 | 26.25 | 26.79 | 25.96 | -1.39% | 5.03% | 35223 | 9252万 | 18.38 | 73.5 | 46.91 | 37 | 浙江荣泰 | 2024-03-19 二 | 27.46 | 27.44 | 26.62 | 27.55 | 26.61 | -2.99% | 5.06% | 35450 | 9548万 | 18.63 | 74.54 | 47.57 | 38 | 浙江荣泰 | 2024-03-18 一 | 27.94 | 26.90 | 27.44 | 28.00 | 27.10 | 2.01% | 9.33% | 65331 | 18035万 | 19.21 | 76.83 | 49.03 | 39 | 浙江荣泰 | 2024-03-15 五 | 26.91 | 26.95 | 26.90 | 27.15 | 26.55 | -0.19% | 5.24% | 36704 | 9913万 | 18.83 | 75.32 | 48.07 | 40 | 浙江荣泰 | 2024-03-14 四 | 26.90 | 27.08 | 26.95 | 27.28 | 26.34 | -0.48% | 4.49% | 31445 | 8437万 | 18.86 | 75.46 | 48.16 | 41 | 浙江荣泰 | 2024-03-08 五 | 25.05 | 24.88 | 24.88 | 25.12 | 24.67 | 0.00% | 2.63% | 18420 | 4586万 | 17.42 | 69.66 | 44.46 | 42 | 浙江荣泰 | 2024-03-07 四 | 24.91 | 24.90 | 24.88 | 25.30 | 24.42 | -0.08% | 2.97% | 20796 | 5159万 | 17.42 | 69.66 | 44.46 | 43 | 浙江荣泰 | 2024-03-06 三 | 24.63 | 24.85 | 24.90 | 24.91 | 24.35 | 0.20% | 3.00% | 20980 | 5180万 | 17.43 | 69.72 | 44.5 | 44 | 浙江荣泰 | 2024-03-05 二 | 24.54 | 24.60 | 24.85 | 24.89 | 23.70 | 1.02% | 4.91% | 34379 | 8313万 | 17.39 | 69.58 | 44.41 | 45 | 浙江荣泰 | 2024-03-04 一 | 24.37 | 24.87 | 24.60 | 25.28 | 24.34 | -1.09% | 4.79% | 33559 | 8307万 | 17.22 | 68.88 | 43.96 | 46 | 浙江荣泰 | 2024-03-01 五 | 24.60 | 23.54 | 24.87 | 25.68 | 24.32 | 5.65% | 9.02% | 63150 | 15729万 | 17.41 | 69.64 | 44.44 | 47 | 浙江荣泰 | 2024-02-29 四 | 22.52 | 22.82 | 23.54 | 23.65 | 22.52 | 3.16% | 4.75% | 33240 | 7766万 | 16.48 | 65.91 | 42.06 | 48 | 浙江荣泰 | 2024-02-28 三 | 25.27 | 24.45 | 22.82 | 25.27 | 22.82 | -6.67% | 4.36% | 30507 | 7359万 | 15.97 | 63.9 | 40.78 | 49 | 浙江荣泰 | 2024-02-27 二 | 23.94 | 24.22 | 24.45 | 24.50 | 23.91 | 0.95% | 2.91% | 20363 | 4953万 | 17.11 | 68.46 | 43.69 | 50 | 浙江荣泰 | 2024-02-26 一 | 23.59 | 23.60 | 24.22 | 24.70 | 23.20 | 2.63% | 4.76% | 33315 | 7985万 | 16.95 | 67.82 | 43.28 | 51 | 浙江荣泰 | 2024-02-23 五 | 22.02 | 22.01 | 23.60 | 24.08 | 21.80 | 7.22% | 6.07% | 42517 | 9701万 | 16.52 | 66.08 | 42.17 | 52 | 浙江荣泰 | 2024-02-22 四 | 21.99 | 21.95 | 22.01 | 22.23 | 21.73 | 0.27% | 2.18% | 15266 | 3351万 | 15.41 | 61.63 | 39.33 | 53 | 浙江荣泰 | 2024-02-21 三 | 21.50 | 21.58 | 21.95 | 22.54 | 21.30 | 1.71% | 3.09% | 21637 | 4778万 | 15.37 | 61.46 | 39.22 | 54 | 浙江荣泰 | 2024-02-20 二 | 21.77 | 21.77 | 21.58 | 21.77 | 21.37 | -0.87% | 1.75% | 12249 | 2641万 | 15.11 | 60.42 | 38.56 | 55 | 浙江荣泰 | 2024-02-19 一 | 21.79 | 21.73 | 21.77 | 22.38 | 21.68 | 0.18% | 2.12% | 14852 | 3251万 | 15.24 | 60.96 | 38.9 | 56 | 浙江荣泰 | 2024-02-08 四 | 20.92 | 20.66 | 21.73 | 22.08 | 20.50 | 5.18% | 2.33% | 16276 | 3472万 | 15.21 | 60.84 | 38.83 | 57 | 浙江荣泰 | 2024-02-07 三 | 20.60 | 20.75 | 20.66 | 21.27 | 20.25 | -0.43% | 2.26% | 15843 | 3294万 | 14.46 | 57.85 | 36.92 | 58 | 浙江荣泰 | 2024-02-06 二 | 18.80 | 20.50 | 20.75 | 21.21 | 18.66 | 1.22% | 3.68% | 25737 | 5151万 | 14.53 | 58.1 | 37.08 | 59 | 浙江荣泰 | 2024-02-05 一 | 21.35 | 21.91 | 20.50 | 21.58 | 19.82 | -6.44% | 2.90% | 19898 | 4079万 | 14.06 | 57.4 | 36.63 | 60 | 浙江荣泰 | 2024-02-02 五 | 22.20 | 22.25 | 21.91 | 22.40 | 20.64 | -1.53% | 2.79% | 19164 | 4125万 | 15.03 | 61.35 | 39.15 | 61 | 浙江荣泰 | 2024-02-01 四 | 21.70 | 21.90 | 22.25 | 22.86 | 21.45 | 1.60% | 2.09% | 14336 | 3182万 | 15.26 | 62.3 | 39.76 | 62 | 浙江荣泰 | 2024-01-31 三 | 21.60 | 22.16 | 21.90 | 22.27 | 21.18 | -1.17% | 1.98% | 13569 | 2943万 | 15.02 | 61.32 | 39.13 | 63 | 浙江荣泰 | 2024-01-30 二 | 21.93 | 22.43 | 22.16 | 22.36 | 20.68 | -1.20% | 3.54% | 24299 | 5266万 | 15.2 | 62.05 | 39.6 | 64 | 浙江荣泰 | 2024-01-29 一 | 23.50 | 23.00 | 22.43 | 23.54 | 22.40 | -2.48% | 1.42% | 9722 | 2219万 | 15.39 | 62.8 | 40.08 | 65 | 浙江荣泰 | 2024-01-26 五 | 23.43 | 23.30 | 23.00 | 23.63 | 22.97 | -1.29% | 1.53% | 10489 | 2439万 | 15.78 | 64.4 | 41.1 | 66 | 浙江荣泰 | 2024-01-25 四 | 22.80 | 22.75 | 23.30 | 23.38 | 22.70 | 2.42% | 2.02% | 13826 | 3194万 | 15.98 | 65.24 | 41.64 | 67 | 浙江荣泰 | 2024-01-24 三 | 22.73 | 22.73 | 22.75 | 22.91 | 22.06 | 0.09% | 1.41% | 9682 | 2184万 | 15.61 | 63.7 | 40.65 | 68 | 浙江荣泰 | 2024-01-23 二 | 22.63 | 22.72 | 22.73 | 22.83 | 22.12 | 0.04% | 1.48% | 10133 | 2282万 | 15.59 | 63.64 | 40.62 | 69 | 浙江荣泰 | 2024-01-22 一 | 22.91 | 23.07 | 22.72 | 23.18 | 21.63 | -1.52% | 2.53% | 17380 | 3940万 | 15.58 | 63.62 | 40.6 | 70 | 浙江荣泰 | 2024-01-19 五 | 23.27 | 23.38 | 23.07 | 23.30 | 22.66 | -1.33% | 1.78% | 12198 | 2802万 | 15.82 | 64.6 | 41.22 | 71 | 浙江荣泰 | 2024-01-18 四 | 23.15 | 23.38 | 23.38 | 23.47 | 22.38 | 0.00% | 3.13% | 21465 | 4901万 | 16.04 | 65.46 | 41.78 | 72 | 浙江荣泰 | 2024-01-17 三 | 23.98 | 23.97 | 23.38 | 24.09 | 23.32 | -2.46% | 1.63% | 11159 | 2653万 | 16.04 | 65.46 | 41.78 | 73 | 浙江荣泰 | 2024-01-16 二 | 24.29 | 24.18 | 23.97 | 24.47 | 23.75 | -0.87% | 1.61% | 11023 | 2653万 | 16.44 | 67.12 | 42.83 | 74 | 浙江荣泰 | 2024-01-15 一 | 23.86 | 24.15 | 24.18 | 24.55 | 23.53 | 0.12% | 2.00% | 13749 | 3299万 | 16.59 | 67.7 | 43.21 | 75 | 浙江荣泰 | 2024-01-12 五 | 24.50 | 24.61 | 24.15 | 24.80 | 24.10 | -1.87% | 2.10% | 14394 | 3516万 | 16.57 | 67.62 | 43.15 | 76 | 浙江荣泰 | 2024-01-11 四 | 24.06 | 24.29 | 24.61 | 24.78 | 23.98 | 1.32% | 2.49% | 17062 | 4170万 | 16.88 | 68.91 | 43.98 | 77 | 浙江荣泰 | 2024-01-10 三 | 23.87 | 23.92 | 24.29 | 24.33 | 23.28 | 1.55% | 2.85% | 19538 | 4658万 | 16.66 | 68.01 | 43.4 | 78 | 浙江荣泰 | 2024-01-09 二 | 24.20 | 24.31 | 23.92 | 24.50 | 23.80 | -1.60% | 2.35% | 16098 | 3877万 | 16.41 | 66.98 | 42.74 | 79 | 浙江荣泰 | 2024-01-08 一 | 24.55 | 24.82 | 24.31 | 24.80 | 24.29 | -2.05% | 2.22% | 15202 | 3724万 | 16.68 | 68.07 | 43.44 | 80 | 浙江荣泰 | 2024-01-05 五 | 24.66 | 24.65 | 24.82 | 25.40 | 24.56 | 0.69% | 4.76% | 32634 | 8167万 | 17.03 | 69.5 | 44.35 | 81 | 浙江荣泰 | 2024-01-04 四 | 24.12 | 24.17 | 24.65 | 24.75 | 23.92 | 1.99% | 3.76% | 25785 | 6315万 | 16.91 | 69.02 | 44.05 | 82 | 浙江荣泰 | 2024-01-03 三 | 24.04 | 24.04 | 24.17 | 24.17 | 23.70 | 0.54% | 2.97% | 20403 | 4874万 | 16.58 | 67.68 | 43.19 | 83 | 浙江荣泰 | 2024-01-02 二 | 24.21 | 24.20 | 24.04 | 24.29 | 23.97 | -0.66% | 1.91% | 13116 | 3157万 | 16.49 | 67.31 | 42.96 | 84 | 浙江荣泰 | 2023-12-29 五 | 24.00 | 24.10 | 24.20 | 24.22 | 23.90 | 0.41% | 3.26% | 22350 | 5393万 | 16.6 | 67.76 | 43.24 | 85 | 浙江荣泰 | 2023-12-28 四 | 23.70 | 23.83 | 24.10 | 24.24 | 23.52 | 1.13% | 3.67% | 25173 | 6042万 | 16.53 | 67.48 | 43.07 | 86 | 浙江荣泰 | 2023-12-27 三 | 23.93 | 23.70 | 23.83 | 24.10 | 23.71 | 0.55% | 2.04% | 13983 | 3333万 | 16.35 | 66.72 | 42.58 | 87 | 浙江荣泰 | 2023-12-26 二 | 24.45 | 24.53 | 23.70 | 24.53 | 23.62 | -3.38% | 3.37% | 23112 | 5542万 | 16.26 | 66.36 | 42.35 | 88 | 浙江荣泰 | 2023-12-25 一 | 24.30 | 24.52 | 24.53 | 24.78 | 24.26 | 0.04% | 2.20% | 15095 | 3700万 | 16.83 | 68.68 | 43.83 | 89 | 浙江荣泰 | 2023-12-22 五 | 25.00 | 24.71 | 24.52 | 25.48 | 24.41 | -0.77% | 3.73% | 25619 | 6391万 | 16.82 | 68.66 | 43.82 | 90 | 浙江荣泰 | 2023-12-21 四 | 24.94 | 24.94 | 24.71 | 25.12 | 24.39 | -0.92% | 2.59% | 17747 | 4390万 | 16.95 | 69.19 | 44.16 | 91 | 浙江荣泰 | 2023-12-20 三 | 25.04 | 25.06 | 24.94 | 25.35 | 24.83 | -0.48% | 2.45% | 16784 | 4208万 | 17.11 | 69.83 | 44.57 | 92 | 浙江荣泰 | 2023-12-19 二 | 25.14 | 25.19 | 25.06 | 25.44 | 24.90 | -0.52% | 1.49% | 10248 | 2571万 | 17.19 | 70.17 | 44.78 | 93 | 浙江荣泰 | 2023-12-18 一 | 25.73 | 25.70 | 25.19 | 25.75 | 25.15 | -1.98% | 2.54% | 17413 | 4421万 | 17.28 | 70.53 | 45.01 | 94 | 浙江荣泰 | 2023-12-15 五 | 25.71 | 25.71 | 25.70 | 25.85 | 25.42 | -0.04% | 1.85% | 12672 | 3254万 | 17.63 | 71.96 | 45.92 | 95 | 浙江荣泰 | 2023-12-14 四 | 26.01 | 25.93 | 25.71 | 26.09 | 25.47 | -0.85% | 4.26% | 29240 | 7522万 | 17.64 | 71.99 | 45.94 | 96 | 浙江荣泰 | 2023-12-13 三 | 26.26 | 26.25 | 25.93 | 26.45 | 25.81 | -1.22% | 3.35% | 22996 | 5995万 | 17.79 | 72.6 | 46.34 | 97 | 浙江荣泰 | 2023-12-12 二 | 26.51 | 26.63 | 26.25 | 26.82 | 26.18 | -1.43% | 4.14% | 28375 | 7495万 | 18.01 | 73.5 | 46.91 | 98 | 浙江荣泰 | 2023-12-11 一 | 26.39 | 25.99 | 26.63 | 26.88 | 26.16 | 2.46% | 5.08% | 34820 | 9257万 | 18.27 | 74.56 | 47.59 | 99 | 浙江荣泰 | 2023-12-08 五 | 26.05 | 26.35 | 25.99 | 26.49 | 25.91 | -1.37% | 3.91% | 26820 | 7012万 | 17.83 | 72.77 | 46.44 | 100 | 浙江荣泰 | 2023-12-07 四 | 26.30 | 26.72 | 26.35 | 27.05 | 25.67 | -1.38% | 6.57% | 45090 | 11825万 | 18.07 | 73.78 | 47.09 | 101 | 浙江荣泰 | 2023-12-06 三 | 28.48 | 26.30 | 26.72 | 28.48 | 26.64 | 1.60% | 11.91% | 81709 | 22352万 | 18.33 | 74.82 | 47.75 | 102 | 浙江荣泰 | 2023-12-05 二 | 26.46 | 26.47 | 26.30 | 26.46 | 26.04 | -0.64% | 3.24% | 22245 | 5841万 | 18.04 | 73.64 | 47 | 103 | 浙江荣泰 | 2023-12-04 一 | 26.14 | 26.27 | 26.47 | 26.54 | 26.14 | 0.76% | 3.40% | 23293 | 6146万 | 18.16 | 74.12 | 47.3 | 104 | 浙江荣泰 | 2023-12-01 五 | 26.77 | 26.80 | 26.27 | 26.77 | 25.99 | -1.98% | 4.46% | 30602 | 8037万 | 18.02 | 73.56 | 46.94 | 105 | 浙江荣泰 | 2023-11-30 四 | 26.79 | 26.90 | 26.80 | 26.98 | 26.00 | -0.37% | 6.67% | 45742 | 12082万 | 18.38 | 75.04 | 47.89 | 106 | 浙江荣泰 | 2023-11-29 三 | 27.08 | 27.05 | 26.90 | 27.15 | 26.50 | -0.55% | 5.54% | 38017 | 10201万 | 18.45 | 75.32 | 48.07 | 107 | 浙江荣泰 | 2023-11-28 二 | 26.79 | 26.82 | 27.05 | 27.28 | 26.66 | 0.86% | 4.82% | 33032 | 8928万 | 18.56 | 75.74 | 48.34 | 108 | 浙江荣泰 | 2023-11-27 一 | 26.66 | 26.72 | 26.82 | 26.95 | 26.36 | 0.37% | 4.29% | 29434 | 7847万 | 18.4 | 75.1 | 47.93 | 109 | 浙江荣泰 | 2023-11-24 五 | 27.04 | 27.17 | 26.72 | 27.12 | 26.62 | -1.66% | 5.65% | 38745 | 10381万 | 18.33 | 74.82 | 47.75 | 110 | 浙江荣泰 | 2023-11-23 四 | 26.63 | 26.79 | 27.17 | 27.60 | 26.63 | 1.42% | 7.00% | 48013 | 13091万 | 18.64 | 76.08 | 48.55 | 111 | 浙江荣泰 | 2023-11-22 三 | 27.11 | 27.48 | 26.79 | 27.37 | 26.50 | -2.51% | 9.73% | 66750 | 17963万 | 18.38 | 75.01 | 47.87 | 112 | 浙江荣泰 | 2023-11-21 二 | 27.56 | 27.79 | 27.48 | 27.92 | 26.95 | -1.12% | 13.64% | 93554 | 25555万 | 18.85 | 76.94 | 49.11 | 113 | 浙江荣泰 | 2023-11-20 一 | 27.51 | 27.79 | 27.79 | 28.50 | 27.50 | 0.00% | 13.02% | 89282 | 24861万 | 19.06 | 77.81 | 49.66 | 114 | 浙江荣泰 | 2023-11-17 五 | 27.00 | 27.81 | 27.79 | 28.34 | 26.88 | -0.07% | 14.37% | 98605 | 27347万 | 19.06 | 77.81 | 49.66 | 115 | 浙江荣泰 | 2023-11-16 四 | 28.95 | 27.81 | 27.81 | 29.18 | 27.52 | 0.00% | 24.76% | 169827 | 48098万 | 19.08 | 77.87 | 49.7 | 116 | 浙江荣泰 | 2023-11-15 三 | 26.77 | 26.77 | 27.81 | 28.80 | 26.38 | 3.88% | 24.33% | 166923 | 46167万 | 19.08 | 77.87 | 49.7 | 117 | 浙江荣泰 | 2023-11-14 二 | 26.89 | 26.88 | 26.77 | 26.96 | 26.32 | -0.41% | 10.85% | 74443 | 19758万 | 18.36 | 74.96 | 47.84 | 118 | 浙江荣泰 | 2023-11-13 一 | 26.09 | 26.12 | 26.88 | 26.93 | 25.92 | 2.91% | 14.65% | 100459 | 26747万 | 18.44 | 75.26 | 48.03 | 119 | 浙江荣泰 | 2023-11-10 五 | 25.40 | 25.53 | 26.12 | 26.82 | 25.16 | 2.31% | 13.97% | 95837 | 24811万 | 17.92 | 73.14 | 46.68 | 120 | 浙江荣泰 | 2023-11-09 四 | 25.40 | 25.50 | 25.53 | 25.80 | 25.15 | 0.12% | 9.02% | 61883 | 15727万 | 17.51 | 71.48 | 45.62 | 121 | 浙江荣泰 | 2023-11-08 三 | 25.70 | 25.63 | 25.50 | 25.80 | 25.19 | -0.51% | 9.69% | 66486 | 16927万 | 17.49 | 71.4 | 45.57 | 122 | 浙江荣泰 | 2023-11-07 二 | 25.15 | 25.25 | 25.63 | 26.07 | 25.00 | 1.50% | 13.95% | 95681 | 24551万 | 17.58 | 71.76 | 45.8 | 123 | 浙江荣泰 | 2023-11-06 一 | 24.96 | 24.89 | 25.25 | 25.46 | 24.89 | 1.45% | 10.51% | 72071 | 18141万 | 17.32 | 70.7 | 45.12 | 124 | 浙江荣泰 | 2023-11-03 五 | 24.72 | 24.64 | 24.89 | 25.05 | 24.68 | 1.01% | 7.02% | 48158 | 11985万 | 17.07 | 69.69 | 44.48 | 125 | 浙江荣泰 | 2023-11-02 四 | 25.02 | 25.11 | 24.64 | 25.09 | 24.50 | -1.87% | 8.57% | 58795 | 14568万 | 16.9 | 68.99 | 44.03 | 126 | 浙江荣泰 | 2023-11-01 三 | 24.88 | 24.94 | 25.11 | 25.37 | 24.69 | 0.68% | 12.09% | 82923 | 20762万 | 17.22 | 70.31 | 44.87 | 127 | 浙江荣泰 | 2023-10-31 二 | 24.89 | 25.09 | 24.94 | 25.46 | 24.85 | -0.60% | 12.70% | 87082 | 21841万 | 17.11 | 69.83 | 44.57 | 128 | 浙江荣泰 | 2023-10-30 一 | 25.63 | 25.63 | 25.09 | 25.63 | 24.72 | -2.11% | 21.31% | 146159 | 36599万 | 17.21 | 70.25 | 44.83 | 129 | 浙江荣泰 | 2023-10-27 五 | 23.30 | 23.30 | 25.63 | 25.63 | 23.30 | 10.00% | 16.48% | 113061 | 28670万 | 17.58 | 71.76 | 45.8 | 130 | 浙江荣泰 | 2023-10-26 四 | 23.62 | 23.65 | 23.30 | 23.62 | 22.80 | -1.48% | 8.63% | 59175 | 13678万 | 15.98 | 65.24 | 43.98 | 131 | 浙江荣泰 | 2023-10-25 三 | 23.78 | 23.78 | 23.65 | 24.25 | 23.20 | -0.55% | 8.58% | 58863 | 13921万 | 16.22 | 66.22 | 44.64 | 132 | 浙江荣泰 | 2023-10-24 二 | 23.50 | 23.57 | 23.78 | 24.20 | 22.90 | 0.89% | 9.74% | 66785 | 15773万 | 16.31 | 66.58 | 44.88 | 133 | 浙江荣泰 | 2023-10-23 一 | 23.95 | 24.60 | 23.57 | 23.95 | 22.25 | -4.19% | 14.43% | 99002 | 23060万 | 16.17 | 66 | 44.49 | 134 | 浙江荣泰 | 2023-10-20 五 | 25.65 | 25.60 | 24.60 | 26.30 | 24.40 | -3.91% | 17.42% | 119515 | 30224万 | 16.87 | 68.88 | 46.43 | 135 | 浙江荣泰 | 2023-10-19 四 | 24.60 | 24.93 | 25.60 | 26.00 | 24.60 | 2.69% | 20.72% | 142115 | 36132万 | 17.56 | 71.68 | 48.32 | 136 | 浙江荣泰 | 2023-10-18 三 | 23.94 | 24.07 | 24.93 | 25.35 | 23.57 | 3.57% | 14.25% | 97717 | 24079万 | 17.1 | 69.8 | 47.05 | 137 | 浙江荣泰 | 2023-10-17 二 | 24.26 | 24.45 | 24.07 | 24.42 | 23.38 | -1.55% | 7.33% | 50306 | 12016万 | 16.51 | 67.4 | 45.43 | 138 | 浙江荣泰 | 2023-10-16 一 | 23.80 | 23.74 | 24.45 | 25.25 | 23.71 | 2.99% | 10.51% | 72104 | 17750万 | 16.77 | 68.46 | 46.15 | 139 | 浙江荣泰 | 2023-10-13 五 | 23.90 | 23.84 | 23.74 | 24.16 | 23.65 | -0.42% | 3.70% | 25391 | 6042万 | 16.28 | 66.47 | 44.81 | 140 | 浙江荣泰 | 2023-10-12 四 | 24.15 | 24.14 | 23.84 | 24.34 | 23.66 | -1.24% | 4.74% | 32524 | 7760万 | 16.35 | 66.75 | 45 | 141 | 浙江荣泰 | 2023-10-11 三 | 23.83 | 23.72 | 24.14 | 24.23 | 23.71 | 1.77% | 3.93% | 26925 | 6460万 | 16.56 | 67.59 | 45.56 | 142 | 浙江荣泰 | 2023-10-10 二 | 24.43 | 24.29 | 23.72 | 24.47 | 23.68 | -2.35% | 5.33% | 36546 | 8737万 | 16.27 | 66.42 | 44.77 | 143 | 浙江荣泰 | 2023-10-09 一 | 24.26 | 24.26 | 24.29 | 24.60 | 24.17 | 0.12% | 5.30% | 36334 | 8832万 | 16.66 | 68.01 | 45.84 | 144 | 浙江荣泰 | 2023-09-28 四 | 24.09 | 23.86 | 24.26 | 24.33 | 23.75 | 1.68% | 6.12% | 41958 | 10144万 | 16.64 | 67.93 | 45.79 | 145 | XD浙江荣 | 2023-09-27 三 | 23.19 | 23.20 | 23.86 | 24.19 | 23.07 | 2.84% | 6.87% | 47102 | 11174万 | 16.37 | 66.81 | 45.03 | 146 | 浙江荣泰 | 2023-09-26 二 | 23.53 | 23.67 | 23.25 | 23.66 | 23.15 | -1.77% | 3.84% | 26320 | 6137万 | 15.95 | 65.1 | 43.88 | 147 | 浙江荣泰 | 2023-09-25 一 | 23.76 | 23.73 | 23.67 | 24.25 | 23.55 | -0.25% | 4.53% | 31082 | 7389万 | 16.24 | 66.28 | 44.67 | 148 | 浙江荣泰 | 2023-09-22 五 | 23.00 | 23.30 | 23.73 | 23.82 | 23.00 | 1.85% | 5.67% | 38862 | 9164万 | 16.28 | 66.44 | 44.79 | 149 | 浙江荣泰 | 2023-09-21 四 | 24.00 | 24.18 | 23.30 | 24.49 | 23.30 | -3.64% | 7.75% | 53155 | 12610万 | 15.98 | 65.24 | 43.98 | 150 | 浙江荣泰 | 2023-09-20 三 | 24.34 | 24.64 | 24.18 | 24.80 | 23.90 | -1.87% | 8.79% | 60279 | 14628万 | 16.59 | 67.7 | 45.64 | 151 | 浙江荣泰 | 2023-09-19 二 | 24.14 | 24.23 | 24.64 | 24.65 | 23.66 | 1.69% | 8.86% | 60756 | 14658万 | 16.9 | 68.99 | 46.5 | 152 | 浙江荣泰 | 2023-09-18 一 | 23.51 | 23.60 | 24.23 | 24.56 | 23.49 | 2.67% | 7.98% | 54719 | 13262万 | 16.62 | 67.84 | 45.73 | 153 | 浙江荣泰 | 2023-09-15 五 | 23.14 | 22.98 | 23.60 | 23.86 | 22.83 | 2.70% | 7.17% | 49156 | 11550万 | 16.19 | 66.08 | 44.54 | 154 | 浙江荣泰 | 2023-09-14 四 | 24.09 | 23.86 | 22.98 | 24.09 | 22.90 | -3.69% | 7.05% | 48386 | 11299万 | 15.76 | 64.34 | 43.37 | 155 | 浙江荣泰 | 2023-09-13 三 | 24.57 | 24.65 | 23.86 | 24.57 | 23.65 | -3.20% | 7.92% | 54349 | 13069万 | 16.37 | 66.81 | 45.03 | 156 | 浙江荣泰 | 2023-09-12 二 | 25.16 | 24.80 | 24.65 | 25.36 | 24.64 | -0.60% | 9.36% | 64235 | 15980万 | 16.91 | 69.02 | 46.52 | 157 | 浙江荣泰 | 2023-09-11 一 | 24.26 | 24.30 | 24.80 | 25.34 | 24.06 | 2.06% | 13.89% | 95277 | 23568万 | 17.01 | 69.44 | 46.81 | 158 | 浙江荣泰 | 2023-09-08 五 | 23.30 | 23.39 | 24.30 | 25.45 | 23.23 | 3.89% | 14.17% | 97219 | 23716万 | 16.67 | 68.04 | 45.86 | 159 | 浙江荣泰 | 2023-09-07 四 | 24.22 | 24.35 | 23.39 | 24.22 | 23.02 | -3.94% | 8.45% | 57974 | 13766万 | 16.04 | 65.49 | 44.15 | 160 | 浙江荣泰 | 2023-09-06 三 | 24.28 | 24.33 | 24.35 | 24.45 | 24.05 | 0.08% | 7.23% | 49614 | 12036万 | 16.7 | 68.18 | 45.96 | 161 | 浙江荣泰 | 2023-09-05 二 | 24.50 | 24.50 | 24.33 | 24.52 | 23.92 | -0.69% | 8.34% | 57210 | 13861万 | 16.69 | 68.12 | 45.92 | 162 | 浙江荣泰 | 2023-09-04 一 | 24.00 | 24.27 | 24.50 | 24.56 | 24.00 | 0.95% | 8.84% | 60626 | 14742万 | 16.81 | 68.6 | 46.24 | 163 | 浙江荣泰 | 2023-09-01 五 | 24.40 | 24.39 | 24.27 | 24.97 | 23.93 | -0.49% | 13.48% | 92463 | 22622万 | 16.65 | 67.96 | 45.81 | 164 | 浙江荣泰 | 2023-08-31 四 | 24.25 | 24.25 | 24.39 | 24.63 | 23.90 | 0.58% | 12.05% | 82632 | 20102万 | 16.73 | 68.29 | 46.03 | 165 | 浙江荣泰 | 2023-08-30 三 | 23.98 | 24.10 | 24.25 | 24.50 | 23.68 | 0.62% | 15.50% | 106310 | 25624万 | 16.63 | 67.9 | 45.77 | 166 | 浙江荣泰 | 2023-08-29 二 | 22.28 | 22.37 | 24.10 | 24.21 | 22.20 | 7.73% | 20.64% | 141597 | 33265万 | 16.53 | 67.48 | 45.49 | 167 | 浙江荣泰 | 2023-08-28 一 | 23.22 | 22.11 | 22.37 | 23.25 | 22.21 | 1.18% | 15.49% | 106266 | 24220万 | 15.34 | 62.64 | 42.22 | 168 | 浙江荣泰 | 2023-08-25 五 | 23.53 | 23.90 | 22.11 | 23.60 | 22.06 | -7.49% | 17.52% | 120160 | 27168万 | 15.17 | 61.91 | 41.73 | 169 | 浙江荣泰 | 2023-08-23 三 | 26.20 | 26.85 | 24.76 | 26.56 | 24.66 | -7.78% | 20.41% | 139992 | 35646万 | 16.98 | 69.33 | 46.73 | 170 | 浙江荣泰 | 2023-08-22 二 | 28.30 | 28.21 | 26.85 | 28.65 | 26.03 | -4.82% | 22.57% | 154815 | 42118万 | 18.42 | 75.18 | 50.68 |
|
行情刷新 | 流通股东
|