Shanghai Rongtai Health Technology Corp Ltd (603579)

603579
🏛️ China →
34.86
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 15.16 15.40 15.12 15.38 1.0M
2022-12-29 15.41 15.41 15.14 15.14 1.1M
2022-12-28 15.30 15.69 15.24 15.42 1.4M
2022-12-27 15.30 15.41 15.09 15.36 0.8M
2022-12-26 15.19 15.35 15.12 15.21 1.0M
2022-12-23 15.01 15.26 14.89 15.19 1.3M
2022-12-22 15.29 15.41 15.02 15.05 1.0M
2022-12-21 15.35 15.37 15.06 15.14 0.9M
2022-12-20 15.39 15.48 15.09 15.35 1.0M
2022-12-19 15.80 16.04 15.28 15.35 1.8M
2022-12-16 15.83 15.89 15.55 15.77 1.2M
2022-12-15 16.12 16.23 15.81 15.83 1.3M
2022-12-14 15.98 16.13 15.96 16.08 0.8M
2022-12-13 15.91 16.11 15.83 15.95 1.0M
2022-12-12 16.03 16.26 15.91 15.92 1.4M
2022-12-09 16.15 16.25 16.00 16.10 1.5M
2022-12-08 16.31 16.31 16.03 16.19 1.5M
2022-12-07 15.92 16.32 15.92 16.31 2.1M
2022-12-06 16.25 16.29 16.01 16.02 2.2M
2022-12-05 16.12 16.34 16.05 16.25 2.5M
2022-12-02 16.00 16.15 15.90 16.10 1.6M
2022-12-01 15.91 16.04 15.83 16.00 2.2M
2022-11-30 15.76 15.91 15.69 15.75 1.5M
2022-11-29 15.48 15.83 15.46 15.79 2.0M
2022-11-28 15.60 15.60 15.31 15.44 1.5M
2022-11-25 15.75 15.75 15.54 15.65 1.5M
2022-11-24 15.76 15.80 15.54 15.77 2.2M
2022-11-23 15.99 16.04 15.49 15.69 3.4M
2022-11-22 16.29 16.41 15.97 16.02 3.2M
2022-11-21 16.22 16.45 16.05 16.38 3.0M
2022-11-18 16.73 16.78 16.22 16.23 6.0M
2022-11-17 16.77 16.99 16.60 16.87 5.5M
2022-11-16 16.73 17.05 16.62 16.70 8.6M
2022-11-15 16.89 16.89 16.50 16.73 11.3M
2022-11-14 16.36 17.56 16.36 17.36 20.0M
2022-11-11 18.89 18.92 18.18 18.18 23.4M
2022-11-10 15.59 17.20 15.48 17.20 3.7M
2022-11-09 15.67 15.83 15.62 15.64 0.6M
2022-11-08 15.89 16.00 15.62 15.76 1.8M
2022-11-07 15.28 16.57 15.21 16.04 2.9M
2022-11-04 15.06 15.45 15.03 15.32 1.4M
2022-11-03 14.96 15.11 14.92 15.06 0.7M
2022-11-02 14.88 15.56 14.77 15.13 2.0M
2022-11-01 14.61 14.85 14.45 14.83 1.0M
2022-10-31 14.55 14.73 14.45 14.53 0.7M
2022-10-28 15.08 15.20 14.55 14.65 0.8M
2022-10-27 15.07 15.22 14.91 15.08 0.6M
2022-10-26 14.61 15.12 14.43 14.94 1.0M
2022-10-25 14.89 14.91 14.42 14.60 0.6M
2022-10-24 15.24 15.24 14.83 14.86 0.9M
2022-10-21 15.42 15.52 15.12 15.18 0.6M
2022-10-20 15.39 15.64 15.29 15.37 0.5M
2022-10-19 15.74 15.74 15.38 15.40 0.8M
2022-10-18 15.96 15.96 15.65 15.69 0.6M
2022-10-17 15.69 15.96 15.62 15.79 0.9M
2022-10-14 15.41 15.90 15.35 15.73 0.9M
2022-10-13 15.28 15.62 15.26 15.45 0.7M
2022-10-12 15.15 15.39 14.86 15.38 0.9M
2022-10-11 15.23 15.45 15.12 15.25 0.6M
2022-10-10 15.29 15.72 15.29 15.39 1.2M
2022-09-30 15.05 15.84 14.95 15.43 1.3M
2022-09-29 15.29 15.45 14.99 15.05 0.4M
2022-09-28 15.54 15.68 15.19 15.20 0.9M
2022-09-27 14.83 15.59 14.83 15.56 1.0M
2022-09-26 15.39 15.51 14.83 14.89 1.0M
2022-09-23 15.60 15.76 15.39 15.49 0.4M
2022-09-22 15.76 15.92 15.67 15.75 0.4M
2022-09-21 15.76 15.96 15.42 15.89 0.7M
2022-09-20 15.85 15.93 15.69 15.79 0.4M
2022-09-19 16.28 16.46 15.69 15.76 0.7M
2022-09-16 16.39 16.62 16.16 16.20 0.6M
2022-09-15 16.85 16.96 16.39 16.64 0.6M
2022-09-14 16.69 16.77 16.63 16.75 0.5M
2022-09-13 16.89 17.05 16.85 16.95 1.0M
2022-09-09 16.74 16.88 16.63 16.83 0.4M
2022-09-08 17.01 17.02 16.69 16.72 1.1M
2022-09-07 16.96 17.10 16.92 16.93 0.9M
2022-09-06 17.22 17.22 16.93 17.12 0.9M
2022-09-05 17.29 17.29 16.96 17.22 0.5M
2022-09-02 17.29 17.32 17.15 17.29 0.4M
2022-09-01 17.31 17.42 17.15 17.18 0.8M
2022-08-31 17.82 17.83 17.19 17.39 1.1M
2022-08-30 17.84 17.90 17.62 17.84 0.5M
2022-08-29 17.36 17.75 17.18 17.73 0.9M
2022-08-26 17.59 17.59 17.36 17.37 0.4M
2022-08-25 17.39 17.58 17.31 17.52 0.6M
2022-08-24 17.89 17.89 17.41 17.44 1.0M
2022-08-23 18.00 18.47 17.81 17.92 1.2M
2022-08-22 18.02 18.31 17.76 18.24 1.0M
2022-08-19 18.02 18.34 17.99 18.05 0.7M
2022-08-18 18.24 18.24 17.94 18.04 0.5M
2022-08-17 18.07 18.28 17.87 18.24 0.7M
2022-08-16 18.25 18.29 17.99 18.03 0.6M
2022-08-15 18.19 18.43 18.00 18.22 0.9M
2022-08-12 18.42 18.58 18.21 18.23 0.8M
2022-08-11 18.29 18.46 17.92 18.40 0.7M
2022-08-10 18.47 18.47 17.92 18.15 0.9M
2022-08-09 18.15 18.83 18.02 18.50 1.2M
2022-08-08 18.07 18.35 17.95 18.15 0.7M
2022-08-05 17.96 18.19 17.69 18.16 0.6M
2022-08-04 17.51 17.84 17.51 17.84 0.5M
2022-08-03 17.94 18.08 17.39 17.49 0.7M
2022-08-02 18.54 18.54 17.49 17.71 0.9M
2022-08-01 18.53 18.66 18.37 18.58 0.6M
2022-07-29 18.78 18.84 18.46 18.49 0.7M
2022-07-28 18.82 18.99 18.67 18.71 0.5M
2022-07-27 18.88 19.04 18.58 18.82 0.4M
2022-07-26 18.61 18.89 18.45 18.89 0.5M
2022-07-25 18.59 18.85 18.45 18.71 0.5M
2022-07-22 18.67 18.89 18.34 18.59 0.5M
2022-07-21 18.69 18.96 18.64 18.75 0.5M
2022-07-20 18.77 18.83 18.55 18.73 0.5M
2022-07-19 18.45 18.65 18.35 18.60 0.6M
2022-07-18 18.10 18.44 18.01 18.42 0.8M
2022-07-15 18.46 18.50 18.00 18.00 0.7M
2022-07-14 18.56 18.75 18.39 18.51 0.5M
2022-07-13 18.42 18.68 18.31 18.56 0.7M
2022-07-12 18.86 18.98 18.43 18.46 0.6M
2022-07-11 19.02 19.17 18.67 18.82 0.7M
2022-07-08 18.92 19.27 18.92 18.99 0.6M
2022-07-07 19.17 19.31 18.85 18.91 0.9M
2022-07-06 19.14 19.32 18.92 19.12 0.7M
2022-07-05 19.35 19.82 18.97 19.06 1.1M
2022-07-04 19.15 19.62 19.12 19.42 1.4M
2022-07-01 19.22 19.22 18.81 19.12 0.8M
2022-06-30 18.63 19.12 18.47 18.96 1.2M
2022-06-29 19.02 19.13 18.60 18.63 0.8M
2022-06-28 18.85 19.02 18.74 18.95 0.5M
2022-06-27 18.96 19.19 18.74 18.86 0.8M
2022-06-24 18.75 19.16 18.55 18.92 0.6M
2022-06-23 18.52 18.77 18.37 18.75 0.8M
2022-06-22 18.93 18.93 18.32 18.37 0.6M
2022-06-21 19.06 19.07 18.65 18.83 0.7M
2022-06-20 18.62 18.99 18.52 18.94 0.9M
2022-06-17 18.44 18.63 18.08 18.61 0.8M
2022-06-16 18.27 18.59 18.19 18.50 0.8M
2022-06-15 23.56 23.98 23.38 23.75 0.7M
2022-06-14 23.59 23.59 22.88 23.55 0.8M
2022-06-13 23.60 23.99 23.31 23.78 0.5M
2022-06-10 23.46 23.85 23.30 23.68 0.5M
2022-06-09 23.89 24.05 23.36 23.58 0.6M
2022-06-08 24.28 24.47 23.68 24.15 0.6M
2022-06-07 24.85 24.85 24.16 24.28 0.5M
2022-06-06 24.29 24.95 24.00 24.55 0.9M
2022-06-02 24.40 24.64 24.00 24.29 0.7M
2022-06-01 25.40 25.92 25.05 25.21 1.0M
2022-05-31 24.75 25.65 24.33 25.42 0.9M
2022-05-30 24.62 24.62 24.20 24.51 0.6M
2022-05-27 24.54 24.79 24.00 24.50 0.5M
2022-05-26 24.11 24.87 23.80 24.48 0.9M
2022-05-25 23.51 24.01 23.50 23.95 0.5M
2022-05-24 24.35 24.66 23.52 23.53 0.6M
2022-05-23 24.10 24.57 23.94 24.46 0.6M
2022-05-20 23.89 24.08 23.70 24.02 0.7M
2022-05-19 23.44 23.74 23.20 23.73 0.5M
2022-05-18 23.46 23.98 23.33 23.70 0.7M
2022-05-17 23.81 23.81 23.33 23.42 0.5M
2022-05-16 24.03 24.08 23.60 23.70 0.6M
2022-05-13 24.30 24.30 23.69 23.88 0.6M
2022-05-12 23.25 23.85 23.19 23.85 0.6M
2022-05-11 23.32 23.90 23.31 23.42 0.8M
2022-05-10 23.18 23.59 23.06 23.33 0.9M
2022-05-09 23.15 24.08 22.66 23.66 0.6M
2022-05-06 22.91 23.50 22.66 23.04 0.7M
2022-05-05 23.09 23.80 23.01 23.37 0.6M
2022-04-29 22.96 23.72 22.82 23.46 0.8M
2022-04-28 23.38 23.38 22.52 22.60 0.6M
2022-04-27 22.71 23.65 22.30 23.39 0.7M
2022-04-26 24.56 24.57 23.30 23.30 0.8M
2022-04-25 24.75 25.37 24.01 24.08 1.2M
2022-04-22 24.60 25.20 24.11 24.90 0.6M
2022-04-21 24.85 25.38 24.21 24.39 0.5M
2022-04-20 25.36 25.70 25.03 25.29 0.5M
2022-04-19 25.02 25.47 24.96 25.37 0.3M
2022-04-18 24.51 25.17 24.02 25.15 0.4M
2022-04-15 24.60 24.74 24.21 24.54 0.5M
2022-04-14 24.68 25.07 24.50 24.85 0.5M
2022-04-13 25.24 25.48 24.50 24.52 0.4M
2022-04-12 24.88 25.38 24.42 25.30 0.3M
2022-04-11 24.89 25.41 24.38 24.69 0.7M
2022-04-08 25.74 25.98 25.06 25.15 0.5M
2022-04-07 26.06 26.71 25.60 25.74 0.5M
2022-04-06 25.90 26.48 25.84 26.24 0.4M
2022-04-01 25.75 26.08 25.56 26.00 0.3M
2022-03-31 26.13 26.25 25.85 25.90 0.3M
2022-03-30 25.74 26.15 25.74 26.07 0.3M
2022-03-29 26.12 26.26 25.62 25.72 0.2M
2022-03-28 26.06 26.32 25.41 26.12 0.4M
2022-03-25 26.27 26.98 26.03 26.12 0.4M
2022-03-24 26.48 26.51 26.07 26.22 0.2M
2022-03-23 26.45 26.57 26.10 26.46 0.3M
2022-03-22 26.09 26.64 25.90 26.20 0.3M
2022-03-21 25.88 26.34 25.72 26.24 0.5M
2022-03-18 26.00 26.37 25.76 25.85 0.4M
2022-03-17 25.50 26.38 25.50 26.01 0.6M
2022-03-16 25.26 25.34 24.31 25.19 0.6M
2022-03-15 25.87 26.28 24.38 24.40 1.1M
2022-03-14 26.45 26.78 25.81 25.86 0.6M
2022-03-11 25.48 26.96 25.31 26.83 0.5M
2022-03-10 26.75 27.15 26.34 26.48 0.4M
2022-03-09 27.05 27.38 25.29 26.25 0.9M
2022-03-08 27.97 28.08 26.81 26.90 0.7M
2022-03-07 28.48 28.48 27.69 27.95 0.7M
2022-03-04 28.79 29.08 28.48 28.62 0.5M
2022-03-03 29.16 29.19 28.60 28.94 0.9M
2022-03-02 29.20 29.28 28.79 29.08 0.6M
2022-03-01 29.38 29.51 29.02 29.29 0.5M
2022-02-28 30.05 30.10 28.82 29.38 0.8M
2022-02-25 30.18 30.53 30.01 30.05 0.7M
2022-02-24 31.00 31.09 29.72 30.10 0.8M
2022-02-23 30.55 31.46 30.17 31.10 0.8M
2022-02-22 31.58 31.61 30.20 30.46 0.9M
2022-02-21 30.75 31.33 30.50 31.31 0.5M
2022-02-18 30.45 30.75 30.42 30.75 0.3M
2022-02-17 30.80 30.80 30.42 30.60 0.4M
2022-02-16 30.53 30.98 30.42 30.68 0.3M
2022-02-15 30.78 30.83 30.30 30.52 0.3M
2022-02-14 30.35 30.93 30.09 30.58 0.4M
2022-02-11 30.70 30.82 30.30 30.35 0.5M
2022-02-10 30.56 30.80 30.29 30.72 0.4M
2022-02-09 30.56 30.82 30.25 30.56 0.3M
2022-02-08 30.36 30.79 30.02 30.55 0.4M
2022-02-07 30.12 30.45 29.78 30.23 0.4M
2022-01-28 29.82 30.28 29.32 29.90 0.5M
2022-01-27 30.08 30.28 29.35 29.75 0.6M
2022-01-26 29.90 30.25 29.62 30.08 0.5M
2022-01-25 30.60 30.88 29.90 29.90 0.8M
2022-01-24 31.70 31.70 30.47 30.63 1.1M
2022-01-21 31.69 32.17 31.05 31.57 0.5M
2022-01-20 32.10 32.55 31.67 31.75 0.5M
2022-01-19 32.35 32.52 31.75 32.46 0.8M
2022-01-18 32.72 32.80 31.62 31.92 1.2M
2022-01-17 32.40 33.12 32.00 32.59 1.0M
2022-01-14 33.20 33.78 32.32 32.91 1.8M
2022-01-13 33.17 33.38 32.48 32.68 0.9M
2022-01-12 33.66 33.87 32.45 33.17 1.0M
2022-01-11 33.56 34.13 33.00 33.35 1.3M
2022-01-10 34.00 34.87 33.39 33.84 1.3M
2022-01-07 32.84 34.28 32.72 34.00 2.2M
2022-01-06 32.83 33.28 32.62 32.95 0.9M
2022-01-05 32.63 33.50 32.31 32.75 1.5M
2022-01-04 33.00 33.34 32.14 32.62 1.8M