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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.25 | 26.44 | 24.93 | 25.93 | +2.98% | 1.67 | 9.97% |
| 2026-01-15 | 25.60 | 25.90 | 24.85 | 25.18 | -3.71% | 1.25 | 7.58% |
| 2026-01-14 | 27.20 | 27.40 | 25.42 | 26.15 | -1.88% | 2.73 | 15.84% |
| 2026-01-13 | 25.18 | 27.40 | 24.65 | 26.65 | +5.67% | 3.49 | 20.33% |
| 2026-01-12 | 24.00 | 25.48 | 23.78 | 25.22 | +5.74% | 2.86 | 17.69% |
| 2026-01-09 | 25.50 | 25.87 | 23.78 | 23.85 | -6.40% | 3.65 | 22.70% |
| 2026-01-08 | 21.48 | 25.48 | 20.96 | 25.48 | +20.02% | 2.91 | 18.80% |
| 2026-01-07 | 22.08 | 22.21 | 21.15 | 21.23 | -3.85% | 1.19 | 8.43% |
| 2026-01-06 | 22.64 | 22.89 | 21.82 | 22.08 | -3.58% | 1.80 | 12.37% |
| 2026-01-05 | 20.40 | 24.00 | 20.40 | 22.90 | +14.16% | 2.18 | 14.81% |
| 2025-12-31 | 20.02 | 20.11 | 19.82 | 20.06 | +0.30% | 0.18 | 1.39% |
| 2025-12-30 | 20.29 | 20.29 | 19.89 | 20.00 | -0.89% | 0.19 | 1.41% |
| 2025-12-29 | 20.29 | 20.37 | 20.01 | 20.18 | -0.10% | 0.17 | 1.29% |
| 2025-12-26 | 20.50 | 20.61 | 20.11 | 20.20 | -1.17% | 0.17 | 1.30% |
| 2025-12-25 | 20.33 | 20.54 | 20.22 | 20.44 | +0.69% | 0.18 | 1.37% |
| 2025-12-24 | 20.10 | 20.39 | 19.97 | 20.30 | +1.25% | 0.19 | 1.41% |
| 2025-12-23 | 20.35 | 20.45 | 19.92 | 20.05 | -1.47% | 0.25 | 1.87% |
| 2025-12-22 | 20.59 | 20.68 | 20.23 | 20.35 | -0.88% | 0.22 | 1.65% |
| 2025-12-19 | 20.29 | 20.58 | 20.09 | 20.53 | +1.68% | 0.18 | 1.33% |
| 2025-12-18 | 19.61 | 20.29 | 19.55 | 20.19 | +3.01% | 0.24 | 1.82% |