港通医疗 sz.301515
23.56
+3.65%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.30 | 24.88 | 23.30 | 23.85 | +2.36% | 1.35 | 8.84% |
| 2025-08-18 | 23.49 | 23.65 | 23.08 | 23.30 | -0.94% | 1.01 | 6.77% |
| 2025-08-15 | 23.56 | 24.40 | 23.30 | 23.52 | -0.25% | 0.80 | 5.29% |
| 2025-08-14 | 23.90 | 24.50 | 23.23 | 23.58 | -1.34% | 1.19 | 7.92% |
| 2025-08-13 | 23.79 | 23.95 | 23.19 | 23.90 | +0.80% | 0.93 | 6.17% |
| 2025-08-12 | 24.00 | 24.96 | 23.63 | 23.71 | -1.13% | 1.47 | 9.54% |
| 2025-08-11 | 23.06 | 23.99 | 22.91 | 23.98 | +2.39% | 1.19 | 7.93% |
| 2025-08-08 | 23.60 | 24.13 | 23.05 | 23.42 | +0.86% | 1.71 | 11.34% |
| 2025-08-07 | 22.59 | 23.73 | 22.59 | 23.22 | +2.38% | 0.89 | 6.04% |
| 2025-08-06 | 22.99 | 23.00 | 22.58 | 22.68 | -1.22% | 0.48 | 3.33% |
| 2025-08-05 | 22.68 | 22.96 | 22.43 | 22.96 | +1.41% | 0.60 | 4.16% |
| 2025-08-04 | 22.75 | 22.92 | 22.25 | 22.64 | -0.48% | 0.60 | 4.16% |
| 2025-08-01 | 22.00 | 22.98 | 21.85 | 22.75 | +3.41% | 0.83 | 5.81% |
| 2025-07-31 | 21.96 | 22.25 | 21.78 | 22.00 | +0.09% | 0.44 | 3.17% |
| 2025-07-30 | 22.12 | 22.19 | 21.71 | 21.98 | -0.18% | 0.47 | 3.39% |
| 2025-07-29 | 22.30 | 22.44 | 21.90 | 22.02 | -1.08% | 0.55 | 3.92% |
| 2025-07-28 | 22.54 | 22.77 | 22.20 | 22.26 | -1.24% | 0.69 | 4.86% |
| 2025-07-25 | 22.25 | 22.98 | 22.01 | 22.54 | +1.26% | 1.17 | 8.12% |
| 2025-07-24 | 21.95 | 22.36 | 21.70 | 22.26 | +1.41% | 0.99 | 7.08% |
| 2025-07-23 | 22.50 | 23.14 | 21.66 | 21.95 | +1.48% | 1.64 | 11.49% |