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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.58 | 23.59 | 22.48 | 22.57 | -4.32% | 0.39 | 2.74% |
| 2025-11-18 | 23.19 | 23.59 | 23.00 | 23.59 | +1.68% | 0.33 | 2.24% |
| 2025-11-17 | 23.36 | 23.45 | 23.02 | 23.20 | -0.09% | 0.33 | 2.25% |
| 2025-11-14 | 22.90 | 23.37 | 22.87 | 23.22 | +1.04% | 0.31 | 2.08% |
| 2025-11-13 | 23.02 | 23.11 | 22.70 | 22.98 | -0.56% | 0.41 | 2.81% |
| 2025-11-12 | 22.85 | 23.27 | 22.76 | 23.11 | +1.23% | 0.35 | 2.37% |
| 2025-11-11 | 22.72 | 22.88 | 22.58 | 22.83 | +0.53% | 0.24 | 1.65% |
| 2025-11-10 | 22.55 | 22.78 | 22.38 | 22.71 | +0.62% | 0.30 | 2.13% |
| 2025-11-07 | 22.63 | 22.68 | 22.47 | 22.57 | +0.04% | 0.18 | 1.25% |
| 2025-11-06 | 22.51 | 22.72 | 22.41 | 22.56 | +0.04% | 0.21 | 1.45% |
| 2025-11-05 | 22.29 | 22.70 | 22.29 | 22.55 | -0.13% | 0.29 | 2.03% |
| 2025-11-04 | 22.53 | 22.60 | 22.16 | 22.58 | +0.76% | 0.29 | 2.04% |
| 2025-11-03 | 22.02 | 22.42 | 21.90 | 22.41 | +1.91% | 0.30 | 2.15% |
| 2025-10-31 | 21.78 | 22.20 | 21.73 | 21.99 | +0.83% | 0.43 | 3.10% |
| 2025-10-30 | 21.95 | 22.10 | 21.61 | 21.81 | +0.60% | 0.26 | 1.92% |
| 2025-10-29 | 22.10 | 22.17 | 21.67 | 21.68 | -1.72% | 0.21 | 1.56% |
| 2025-10-28 | 22.01 | 22.28 | 21.86 | 22.06 | +0.23% | 0.22 | 1.58% |
| 2025-10-27 | 21.93 | 22.14 | 21.71 | 22.01 | +0.41% | 0.23 | 1.69% |
| 2025-10-24 | 21.99 | 22.09 | 21.77 | 21.92 | +0.09% | 0.23 | 1.69% |
| 2025-10-23 | 21.88 | 21.98 | 21.66 | 21.90 | 0.00% | 0.23 | 1.68% |