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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.78 | 19.78 | 19.20 | 19.60 | -0.71% | 0.16 | 1.28% |
| 2025-12-16 | 19.81 | 20.10 | 19.41 | 19.74 | -0.90% | 0.23 | 1.76% |
| 2025-12-15 | 19.81 | 20.12 | 19.56 | 19.92 | +0.40% | 0.28 | 2.13% |
| 2025-12-12 | 20.26 | 20.48 | 18.00 | 19.84 | -2.02% | 0.35 | 2.68% |
| 2025-12-11 | 21.03 | 21.15 | 20.15 | 20.25 | -3.71% | 0.36 | 2.79% |
| 2025-12-10 | 21.37 | 21.58 | 20.97 | 21.03 | -2.10% | 0.20 | 1.48% |
| 2025-12-09 | 21.97 | 21.97 | 21.47 | 21.48 | -1.78% | 0.16 | 1.14% |
| 2025-12-08 | 21.69 | 22.03 | 21.66 | 21.87 | +1.30% | 0.18 | 1.34% |
| 2025-12-05 | 21.48 | 21.74 | 21.19 | 21.59 | +0.51% | 0.18 | 1.31% |
| 2025-12-04 | 22.02 | 22.02 | 21.31 | 21.48 | -2.23% | 0.26 | 1.88% |
| 2025-12-03 | 22.24 | 22.34 | 21.80 | 21.97 | -0.72% | 0.19 | 1.38% |
| 2025-12-02 | 22.17 | 22.27 | 21.71 | 22.13 | -0.23% | 0.22 | 1.62% |
| 2025-12-01 | 22.02 | 22.60 | 22.02 | 22.18 | +0.59% | 0.24 | 1.72% |
| 2025-11-28 | 21.91 | 22.08 | 21.68 | 22.05 | +0.96% | 0.18 | 1.30% |
| 2025-11-27 | 21.43 | 21.98 | 21.26 | 21.84 | +1.77% | 0.25 | 1.84% |
| 2025-11-26 | 21.78 | 22.28 | 21.39 | 21.46 | -1.47% | 0.24 | 1.73% |
| 2025-11-25 | 21.59 | 22.08 | 21.39 | 21.78 | +1.82% | 0.37 | 2.69% |
| 2025-11-24 | 20.93 | 21.55 | 20.73 | 21.39 | +2.89% | 0.42 | 3.12% |
| 2025-11-21 | 22.31 | 22.48 | 20.70 | 20.79 | -7.27% | 0.52 | 3.91% |
| 2025-11-20 | 22.85 | 22.88 | 22.12 | 22.42 | -0.66% | 0.32 | 2.28% |