Shanghai Rongtai Health Technology Corp Ltd (603579)

603579
🏛️ 중국 →
34.86
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 33.13 33.97 32.63 33.34 2.1M
2021-12-30 31.70 33.14 31.55 33.02 1.9M
2021-12-29 32.84 32.98 31.73 31.75 1.2M
2021-12-28 31.72 33.12 31.51 32.49 2.2M
2021-12-27 29.98 31.97 29.61 31.91 2.4M
2021-12-24 30.29 30.40 29.68 29.75 0.4M
2021-12-23 30.41 30.59 29.94 30.14 0.5M
2021-12-22 30.20 30.80 29.92 30.62 0.6M
2021-12-21 30.17 30.43 29.75 30.10 0.5M
2021-12-20 30.13 30.68 29.86 30.22 1.0M
2021-12-17 30.01 30.36 29.71 30.16 0.4M
2021-12-16 29.94 30.22 29.62 30.16 0.3M
2021-12-15 30.10 30.45 29.88 29.90 0.4M
2021-12-14 29.62 30.47 29.56 30.23 0.5M
2021-12-13 29.97 30.06 29.60 29.72 0.5M
2021-12-10 29.72 29.98 29.60 29.86 0.4M
2021-12-09 29.48 29.89 29.30 29.75 0.6M
2021-12-08 29.35 29.48 29.10 29.42 0.5M
2021-12-07 29.07 29.47 29.00 29.22 0.4M
2021-12-06 30.06 30.17 29.00 29.03 0.8M
2021-12-03 30.20 30.36 29.93 30.03 0.5M
2021-12-02 30.87 30.92 30.06 30.20 0.6M
2021-12-01 30.70 30.95 30.30 30.67 0.5M
2021-11-30 29.98 30.76 29.75 30.68 0.9M
2021-11-29 30.48 30.48 29.70 29.78 0.7M
2021-11-26 30.52 30.66 30.12 30.49 0.5M
2021-11-25 30.38 31.14 30.15 30.44 0.8M
2021-11-24 29.88 30.40 29.50 30.25 0.8M
2021-11-23 30.12 30.12 29.60 29.88 0.6M
2021-11-22 30.30 30.75 29.94 30.03 0.6M
2021-11-19 30.72 30.97 30.38 30.47 0.6M
2021-11-18 30.30 31.18 29.71 30.71 1.1M
2021-11-17 30.26 30.48 30.03 30.22 0.6M
2021-11-16 29.94 30.79 29.94 30.26 0.8M
2021-11-15 29.89 30.39 29.38 30.14 1.1M
2021-11-12 29.29 29.95 29.04 29.60 0.8M
2021-11-11 28.98 29.28 28.68 29.00 0.5M
2021-11-10 28.71 28.94 28.44 28.89 0.4M
2021-11-09 28.60 28.96 28.49 28.79 0.4M
2021-11-08 28.55 28.85 28.35 28.61 0.3M
2021-11-05 29.08 29.27 28.60 28.86 0.5M
2021-11-04 28.53 29.17 28.21 29.08 0.6M
2021-11-03 27.85 28.50 27.84 28.43 0.4M
2021-11-02 28.32 28.58 27.70 27.85 0.7M
2021-11-01 28.15 28.59 28.04 28.32 0.6M
2021-10-29 28.64 28.79 27.50 28.30 1.5M
2021-10-28 27.28 29.05 27.20 29.04 2.4M
2021-10-27 28.86 28.99 27.25 27.50 2.1M
2021-10-26 29.89 29.90 29.02 29.15 1.0M
2021-10-25 30.36 30.88 29.35 29.78 1.2M
2021-10-22 29.54 30.66 29.50 30.36 1.0M
2021-10-21 29.84 29.84 28.87 29.54 0.7M
2021-10-20 30.30 30.39 29.62 29.72 0.6M
2021-10-19 29.89 30.38 29.85 30.27 0.5M
2021-10-18 30.11 30.65 29.81 30.17 0.6M
2021-10-15 30.22 30.52 29.78 30.11 1.0M
2021-10-14 30.83 31.14 30.36 30.45 0.8M
2021-10-13 29.85 31.18 29.79 30.78 1.5M
2021-10-12 30.20 30.20 29.29 29.77 0.9M
2021-10-11 29.59 30.24 29.59 29.99 0.9M
2021-10-08 28.90 29.85 28.80 29.54 1.0M
2021-09-30 28.50 29.05 28.30 28.84 0.8M
2021-09-29 29.59 29.82 28.54 28.55 1.5M
2021-09-28 29.00 29.80 28.50 29.70 1.6M
2021-09-27 28.80 29.25 28.51 28.90 1.2M
2021-09-24 29.33 29.33 28.70 28.79 0.9M
2021-09-23 28.80 29.60 28.60 29.18 0.9M
2021-09-22 28.90 28.92 28.22 28.82 1.0M
2021-09-17 28.69 29.21 28.51 29.07 0.8M
2021-09-16 28.90 29.38 28.64 28.69 1.1M
2021-09-15 29.35 29.51 28.70 28.98 0.9M
2021-09-14 30.11 30.25 29.43 29.51 1.0M
2021-09-13 29.97 30.30 29.60 30.11 0.8M
2021-09-10 30.00 30.50 29.88 30.00 1.1M
2021-09-09 30.21 30.35 29.89 30.04 1.1M
2021-09-08 30.46 30.91 30.23 30.40 1.1M
2021-09-07 29.83 30.52 29.60 30.39 1.5M
2021-09-06 29.99 30.10 29.41 29.80 1.8M
2021-09-03 28.83 30.10 28.60 29.86 2.1M
2021-09-02 28.69 29.29 28.41 28.79 1.6M
2021-09-01 28.32 28.84 27.70 28.69 1.8M
2021-08-31 28.25 28.88 27.91 28.24 1.3M
2021-08-30 28.81 28.96 27.71 28.10 2.6M
2021-08-27 29.71 29.90 28.48 28.83 2.2M
2021-08-26 30.12 30.38 29.61 29.71 0.9M
2021-08-25 29.89 30.18 29.30 30.16 0.9M
2021-08-24 29.63 30.10 29.53 29.79 0.7M
2021-08-23 29.04 29.89 29.01 29.67 1.8M
2021-08-20 28.97 29.23 28.40 28.98 1.4M
2021-08-19 29.35 29.79 28.84 28.98 1.9M
2021-08-18 29.56 30.15 29.45 29.53 1.0M
2021-08-17 30.90 30.90 29.66 29.70 1.4M
2021-08-16 30.34 31.18 30.20 30.61 1.4M
2021-08-13 30.86 30.96 29.85 30.20 2.1M
2021-08-12 31.95 32.48 30.66 30.92 2.2M
2021-08-11 31.80 32.30 31.43 31.85 0.8M
2021-08-10 31.96 32.47 31.31 31.78 1.1M
2021-08-09 30.96 32.27 30.90 32.05 0.8M
2021-08-06 31.12 31.55 30.81 31.16 0.7M
2021-08-05 32.61 32.61 31.20 31.47 1.4M
2021-08-04 32.56 33.40 32.25 32.58 0.9M
2021-08-03 31.85 33.27 31.60 32.56 1.2M
2021-08-02 32.29 32.29 30.89 31.85 1.7M
2021-07-30 31.85 32.75 31.85 32.29 0.8M
2021-07-29 32.22 32.67 31.84 32.14 1.0M
2021-07-28 31.70 32.22 30.62 31.89 1.3M
2021-07-27 33.28 33.49 31.74 31.77 1.0M
2021-07-26 34.18 34.35 32.40 32.84 1.4M
2021-07-23 34.70 34.77 33.84 34.35 1.0M
2021-07-22 34.56 34.95 34.30 34.64 0.7M
2021-07-21 35.08 35.59 34.53 34.74 0.8M
2021-07-20 34.50 35.29 34.27 35.10 0.9M
2021-07-19 35.07 35.41 34.56 35.00 0.9M
2021-07-16 35.35 36.05 34.96 35.09 1.5M
2021-07-15 37.00 37.90 35.00 35.67 1.8M
2021-07-14 36.82 37.60 36.57 37.00 1.2M
2021-07-13 37.08 37.50 36.65 36.82 1.3M
2021-07-12 37.35 37.54 36.73 37.16 0.8M
2021-07-09 37.96 38.19 36.72 37.24 1.1M
2021-07-08 39.30 39.30 37.80 38.12 1.3M
2021-07-07 39.39 39.82 38.41 38.94 1.2M
2021-07-06 40.75 41.20 38.55 39.01 1.5M
2021-07-05 40.63 41.56 39.38 40.06 1.1M
2021-07-02 40.78 41.80 40.01 40.41 1.3M
2021-07-01 41.08 42.35 40.55 40.72 1.4M
2021-06-30 39.56 41.20 39.56 41.08 1.2M
2021-06-29 38.62 39.90 38.26 39.55 1.6M
2021-06-28 39.00 39.20 38.15 38.61 1.0M
2021-06-25 38.63 39.17 37.75 38.86 1.7M
2021-06-24 38.29 39.15 37.50 38.65 2.1M
2021-06-23 36.70 38.80 36.43 38.34 2.5M
2021-06-22 34.50 37.80 34.17 37.11 2.1M
2021-06-21 34.25 35.17 34.20 34.47 0.7M
2021-06-18 34.05 35.35 33.81 34.74 0.7M
2021-06-17 34.09 34.54 33.98 33.99 0.6M
2021-06-16 34.20 34.70 33.81 34.40 0.7M
2021-06-15 35.50 35.54 34.25 34.25 0.7M
2021-06-11 35.75 35.93 34.93 35.05 0.6M
2021-06-10 34.33 35.47 34.33 35.43 0.8M
2021-06-09 34.86 34.96 34.00 34.51 1.0M
2021-06-08 35.56 35.56 34.80 35.00 0.8M
2021-06-07 34.93 35.66 34.93 35.40 0.6M
2021-06-04 35.47 35.47 34.90 35.04 0.7M
2021-06-03 35.33 35.85 35.11 35.50 0.7M
2021-06-02 35.20 36.04 35.20 35.27 0.9M
2021-06-01 35.60 36.13 35.21 35.61 0.8M
2021-05-31 36.44 36.44 35.00 35.66 0.7M
2021-05-28 36.50 36.63 35.99 36.13 0.5M
2021-05-27 35.83 36.66 35.20 36.55 1.1M
2021-05-26 36.01 36.78 35.60 35.99 0.8M
2021-05-25 35.27 36.29 35.27 35.81 0.9M
2021-05-24 35.20 35.60 34.67 35.08 0.9M
2021-05-21 35.27 36.36 35.11 35.20 0.9M
2021-05-20 35.10 35.80 34.50 35.49 0.9M
2021-05-19 35.86 36.10 34.90 35.10 1.2M
2021-05-18 35.72 36.13 34.57 35.86 1.4M
2021-05-17 36.10 37.20 35.71 35.77 1.1M
2021-05-14 36.71 36.79 35.75 36.26 1.1M
2021-05-13 35.51 37.00 35.50 36.73 1.9M
2021-05-12 36.00 36.26 35.53 35.66 0.9M
2021-05-11 35.28 37.88 33.91 36.38 1.6M
2021-05-10 34.97 35.55 34.63 35.15 1.4M
2021-05-07 33.96 35.15 33.70 34.96 1.2M
2021-05-06 34.28 34.47 33.60 34.30 1.2M
2021-04-30 34.36 34.45 33.63 34.27 1.1M
2021-04-29 34.12 34.37 33.56 34.26 1.5M
2021-04-28 32.49 34.41 32.11 33.55 2.7M
2021-04-27 30.54 31.98 30.52 31.72 1.2M
2021-04-26 31.60 31.79 30.66 30.90 1.4M
2021-04-23 33.36 34.00 31.20 31.25 2.1M
2021-04-22 33.06 33.54 32.70 33.37 0.6M
2021-04-21 33.84 34.50 32.90 33.06 0.9M
2021-04-20 33.73 34.50 33.22 34.02 0.9M
2021-04-19 33.09 33.78 32.81 33.73 0.7M
2021-04-16 33.13 33.35 32.70 33.09 0.7M
2021-04-15 32.53 33.27 32.17 33.00 0.9M
2021-04-14 32.24 33.20 32.02 32.52 1.1M
2021-04-13 31.41 32.74 30.88 32.35 1.4M
2021-04-12 32.05 32.64 31.29 31.42 0.7M
2021-04-09 31.65 32.27 31.42 32.05 0.8M
2021-04-08 31.20 32.01 30.33 31.73 1.0M
2021-04-07 31.27 31.28 30.59 31.08 0.7M
2021-04-06 31.90 32.17 31.20 31.28 0.6M
2021-04-02 31.88 32.01 31.36 31.87 0.5M
2021-04-01 31.20 31.86 31.12 31.64 0.5M
2021-03-31 31.03 31.42 30.60 31.20 0.5M
2021-03-30 32.20 32.20 30.81 31.12 1.0M
2021-03-29 31.56 32.38 31.40 32.20 0.7M
2021-03-26 31.41 31.98 31.00 31.60 0.7M
2021-03-25 31.63 32.10 31.22 31.72 0.8M
2021-03-24 32.41 33.50 31.83 31.90 1.1M
2021-03-23 32.90 33.50 32.32 32.40 1.0M
2021-03-22 31.30 33.18 31.14 32.54 1.5M
2021-03-19 30.72 32.46 30.70 31.32 1.5M
2021-03-18 30.95 30.95 30.21 30.92 0.7M
2021-03-17 30.58 30.80 30.43 30.63 0.5M
2021-03-16 30.17 30.73 30.17 30.59 0.5M
2021-03-15 30.23 30.56 30.00 30.38 0.5M
2021-03-12 30.68 30.68 29.90 30.23 0.6M
2021-03-11 29.92 30.28 29.52 30.22 0.5M
2021-03-10 29.90 30.60 29.06 29.70 0.8M
2021-03-09 30.40 30.45 28.53 29.51 0.7M
2021-03-08 30.28 30.88 30.00 30.21 0.7M
2021-03-05 30.01 30.69 29.00 30.15 0.6M
2021-03-04 30.46 30.80 30.00 30.22 0.7M
2021-03-03 30.00 30.45 29.91 30.40 0.6M
2021-03-02 30.24 30.48 29.34 29.85 0.7M
2021-03-01 28.99 30.07 28.99 30.00 0.7M
2021-02-26 29.09 29.31 28.70 28.99 0.6M
2021-02-25 29.77 29.77 28.82 29.26 0.5M
2021-02-24 29.94 30.38 29.40 29.50 0.8M
2021-02-23 29.88 30.25 29.38 29.95 0.6M
2021-02-22 30.01 30.35 29.75 29.89 0.9M
2021-02-19 30.20 30.20 29.38 30.18 0.8M
2021-02-18 30.35 30.35 29.28 30.00 0.9M
2021-02-10 28.85 30.35 28.77 29.80 1.3M
2021-02-09 27.84 29.01 27.44 28.76 0.9M
2021-02-08 26.79 27.90 26.79 27.84 1.0M
2021-02-05 27.80 29.18 27.27 27.38 1.8M
2021-02-04 27.00 27.24 26.28 26.53 0.8M
2021-02-03 26.94 27.25 26.52 27.25 0.5M
2021-02-02 27.40 27.43 26.42 26.94 0.6M
2021-02-01 27.01 27.48 26.88 27.20 0.5M
2021-01-29 27.10 27.25 26.68 26.88 0.5M
2021-01-28 26.76 27.17 26.35 26.76 0.7M
2021-01-27 27.50 27.51 26.74 26.77 0.8M
2021-01-26 27.83 27.83 27.30 27.40 0.6M
2021-01-25 28.20 28.20 27.55 27.95 0.9M
2021-01-22 28.51 28.51 28.17 28.24 0.6M
2021-01-21 29.20 29.20 28.46 28.73 0.8M
2021-01-20 29.12 29.25 28.41 28.98 0.5M
2021-01-19 29.20 29.69 28.96 29.10 0.8M
2021-01-18 28.20 29.03 27.80 28.94 0.9M
2021-01-15 28.30 28.65 28.10 28.25 0.5M
2021-01-14 27.90 28.47 27.52 28.10 0.7M
2021-01-13 28.90 28.90 27.65 27.90 1.6M
2021-01-12 29.14 29.22 28.50 28.91 1.2M
2021-01-11 30.00 30.14 29.06 29.06 1.0M
2021-01-08 30.55 30.82 30.00 30.18 0.5M
2021-01-07 31.30 31.53 30.26 30.35 0.9M
2021-01-06 29.93 31.60 29.61 31.46 1.5M
2021-01-05 30.00 30.28 29.80 29.94 0.6M
2021-01-04 30.35 30.58 29.61 30.25 0.7M