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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.80 | 22.15 | 21.61 | 21.90 | +0.14% | 0.21 | 1.53% |
| 2025-10-21 | 21.58 | 21.87 | 21.31 | 21.87 | +1.58% | 0.23 | 1.70% |
| 2025-10-20 | 21.29 | 21.55 | 21.10 | 21.53 | +2.28% | 0.21 | 1.58% |
| 2025-10-17 | 21.18 | 21.34 | 21.01 | 21.05 | -0.61% | 0.17 | 1.28% |
| 2025-10-16 | 21.26 | 21.43 | 21.05 | 21.18 | -0.66% | 0.11 | 0.83% |
| 2025-10-15 | 21.40 | 21.61 | 21.00 | 21.32 | -0.14% | 0.18 | 1.36% |
| 2025-10-14 | 21.58 | 21.62 | 21.09 | 21.35 | -0.51% | 0.19 | 1.45% |
| 2025-10-13 | 20.88 | 21.54 | 20.19 | 21.46 | +0.52% | 0.28 | 2.09% |
| 2025-10-10 | 21.43 | 21.67 | 21.27 | 21.35 | -0.09% | 0.20 | 1.46% |
| 2025-10-09 | 21.95 | 21.99 | 21.30 | 21.37 | -0.84% | 0.28 | 2.08% |
| 2025-09-30 | 22.25 | 22.25 | 21.33 | 21.55 | -0.05% | 0.24 | 1.74% |
| 2025-09-29 | 21.29 | 21.68 | 20.91 | 21.56 | +1.41% | 0.21 | 1.59% |
| 2025-09-26 | 21.08 | 21.60 | 20.96 | 21.26 | +0.19% | 0.18 | 1.37% |
| 2025-09-25 | 21.26 | 21.56 | 20.95 | 21.22 | -0.61% | 0.24 | 1.76% |
| 2025-09-24 | 20.79 | 21.49 | 20.61 | 21.35 | +2.99% | 0.27 | 2.02% |
| 2025-09-23 | 21.15 | 21.15 | 19.80 | 20.73 | -1.99% | 0.36 | 2.80% |
| 2025-09-22 | 21.44 | 21.53 | 21.05 | 21.15 | -1.03% | 0.17 | 1.29% |
| 2025-09-19 | 21.68 | 21.88 | 21.17 | 21.37 | -1.52% | 0.27 | 2.01% |
| 2025-09-18 | 22.30 | 22.33 | 21.60 | 21.70 | -2.30% | 0.38 | 2.74% |
| 2025-09-17 | 22.33 | 22.49 | 22.12 | 22.21 | -0.58% | 0.23 | 1.64% |