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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.79 | 22.06 | 21.52 | 21.63 | -0.55% | 0.47 | 3.37% |
| 2025-07-21 | 21.60 | 21.84 | 21.35 | 21.75 | +1.78% | 0.44 | 3.21% |
| 2025-07-18 | 21.31 | 21.41 | 21.06 | 21.37 | +0.52% | 0.23 | 1.73% |
| 2025-07-17 | 21.36 | 21.42 | 21.11 | 21.26 | -0.14% | 0.30 | 2.21% |
| 2025-07-16 | 21.16 | 21.38 | 20.97 | 21.29 | +0.61% | 0.42 | 3.07% |
| 2025-07-15 | 21.59 | 21.68 | 20.96 | 21.16 | -1.75% | 0.50 | 3.66% |
| 2025-07-14 | 21.64 | 21.69 | 21.16 | 21.54 | -0.09% | 0.56 | 4.07% |
| 2025-07-11 | 21.17 | 22.22 | 20.80 | 21.56 | +1.78% | 1.04 | 7.58% |
| 2025-07-10 | 21.88 | 21.89 | 21.18 | 21.18 | -2.47% | 0.74 | 5.39% |
| 2025-07-09 | 21.56 | 22.47 | 21.27 | 21.72 | -0.27% | 1.43 | 10.21% |
| 2025-07-08 | 21.11 | 22.37 | 20.95 | 21.78 | +4.53% | 1.41 | 10.17% |
| 2025-07-07 | 20.37 | 21.70 | 20.29 | 20.83 | +2.65% | 1.11 | 8.21% |
| 2025-07-04 | 20.47 | 20.68 | 20.19 | 20.30 | -0.92% | 0.26 | 1.97% |
| 2025-07-03 | 20.26 | 20.67 | 20.21 | 20.48 | +1.13% | 0.33 | 2.52% |
| 2025-07-02 | 20.40 | 20.46 | 20.05 | 20.26 | -0.15% | 0.25 | 1.90% |
| 2025-07-01 | 20.22 | 20.38 | 20.02 | 20.29 | +0.34% | 0.25 | 1.92% |
| 2025-06-30 | 20.03 | 20.23 | 19.97 | 20.22 | +1.25% | 0.22 | 1.71% |
| 2025-06-27 | 19.89 | 20.06 | 19.71 | 19.97 | +1.01% | 0.20 | 1.58% |
| 2025-06-26 | 19.70 | 20.12 | 19.51 | 19.77 | +0.86% | 0.26 | 2.06% |
| 2025-06-25 | 19.72 | 19.79 | 19.34 | 19.60 | -0.10% | 0.23 | 1.85% |