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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.03 | 19.64 | 18.82 | 19.62 | +3.19% | 0.24 | 1.94% |
| 2025-06-23 | 18.50 | 19.05 | 18.41 | 19.01 | +2.80% | 0.19 | 1.55% |
| 2025-06-20 | 18.73 | 18.97 | 18.46 | 18.50 | -1.27% | 0.15 | 1.25% |
| 2025-06-19 | 19.27 | 19.35 | 18.65 | 18.73 | -2.89% | 0.25 | 2.08% |
| 2025-06-18 | 19.53 | 19.72 | 19.05 | 19.29 | -1.72% | 0.19 | 1.54% |
| 2025-06-17 | 19.73 | 20.08 | 19.50 | 19.63 | -0.30% | 0.20 | 1.56% |
| 2025-06-16 | 19.39 | 19.87 | 19.34 | 19.69 | +1.02% | 0.23 | 1.82% |
| 2025-06-13 | 19.95 | 20.02 | 19.39 | 19.49 | -2.15% | 0.23 | 1.86% |
| 2025-06-12 | 19.97 | 20.10 | 19.77 | 19.92 | +0.05% | 0.18 | 1.42% |
| 2025-06-11 | 19.89 | 19.95 | 19.70 | 19.91 | +0.55% | 0.21 | 1.63% |
| 2025-06-10 | 20.17 | 20.17 | 19.59 | 19.80 | -0.95% | 0.34 | 2.64% |
| 2025-06-09 | 19.87 | 20.29 | 19.79 | 19.99 | +0.70% | 0.37 | 2.86% |
| 2025-06-06 | 19.58 | 20.04 | 19.27 | 19.85 | +1.68% | 0.39 | 3.08% |
| 2025-06-05 | 19.68 | 19.68 | 19.36 | 19.52 | -0.15% | 0.18 | 1.41% |
| 2025-06-04 | 19.64 | 19.71 | 19.42 | 19.55 | +0.15% | 0.19 | 1.49% |
| 2025-06-03 | 19.07 | 19.55 | 19.04 | 19.52 | +1.39% | 0.19 | 1.54% |
| 2025-05-30 | 19.42 | 19.63 | 19.16 | 19.25 | -1.33% | 0.14 | 1.14% |
| 2025-05-29 | 19.11 | 19.59 | 19.00 | 19.51 | +2.24% | 0.26 | 2.11% |
| 2025-05-28 | 19.19 | 19.31 | 18.96 | 19.08 | -0.83% | 0.14 | 1.14% |
| 2025-05-27 | 19.00 | 19.28 | 18.87 | 19.24 | +1.04% | 0.14 | 1.15% |