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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.65 | 22.39 | 21.50 | 22.34 | +3.19% | 0.42 | 3.00% |
| 2025-09-15 | 21.64 | 21.88 | 21.45 | 21.65 | +0.32% | 0.16 | 1.16% |
| 2025-09-12 | 21.70 | 21.89 | 21.55 | 21.58 | -0.64% | 0.26 | 1.93% |
| 2025-09-11 | 21.61 | 21.75 | 21.31 | 21.72 | +0.09% | 0.22 | 1.61% |
| 2025-09-10 | 21.71 | 21.92 | 21.50 | 21.70 | 0.00% | 0.19 | 1.36% |
| 2025-09-09 | 21.80 | 21.98 | 21.49 | 21.70 | -0.87% | 0.30 | 2.20% |
| 2025-09-08 | 21.58 | 21.95 | 21.52 | 21.89 | +1.53% | 0.39 | 2.82% |
| 2025-09-05 | 21.50 | 21.60 | 20.96 | 21.56 | +1.27% | 0.23 | 1.68% |
| 2025-09-04 | 21.25 | 21.65 | 21.06 | 21.29 | +0.47% | 0.34 | 2.49% |
| 2025-09-03 | 21.49 | 21.80 | 21.05 | 21.19 | -1.03% | 0.29 | 2.17% |
| 2025-09-02 | 21.78 | 21.95 | 20.80 | 21.41 | -1.97% | 0.43 | 3.24% |
| 2025-09-01 | 21.99 | 22.15 | 21.69 | 21.84 | +0.05% | 0.37 | 2.70% |
| 2025-08-29 | 22.10 | 22.27 | 21.41 | 21.83 | -1.58% | 0.62 | 4.53% |
| 2025-08-28 | 22.12 | 22.69 | 21.41 | 22.18 | -0.40% | 0.63 | 4.52% |
| 2025-08-27 | 23.39 | 23.55 | 22.22 | 22.27 | -4.63% | 0.87 | 6.01% |
| 2025-08-26 | 23.43 | 23.66 | 23.30 | 23.35 | -0.34% | 0.45 | 3.03% |
| 2025-08-25 | 23.57 | 23.68 | 23.33 | 23.43 | -0.93% | 0.49 | 3.29% |
| 2025-08-22 | 23.80 | 23.98 | 23.29 | 23.65 | -0.50% | 0.61 | 4.06% |
| 2025-08-21 | 23.68 | 24.02 | 23.53 | 23.77 | +0.21% | 0.57 | 3.76% |
| 2025-08-20 | 23.85 | 23.88 | 23.32 | 23.72 | -0.55% | 0.62 | 4.15% |