港通医疗 (301515) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	19.48	19.60	-0.01	-0.05%	19.38	19.85	15427	3028	2.42%
2025-04-02	19.29	19.61	0.26	1.34%	19.12	19.73	21345	4159	3.35%
2025-04-01	19.02	19.35	0.73	3.92%	18.98	19.80	29527	5755	4.64%
2025-03-31	18.86	18.62	-0.26	-1.38%	18.41	18.86	8934	1660	1.40%
2025-03-28	19.03	18.88	-0.20	-1.05%	18.85	19.32	11037	2103	1.73%
2025-03-27	18.93	19.08	0.13	0.69%	18.54	19.18	10583	2001	1.66%
2025-03-26	18.50	18.95	0.36	1.94%	18.35	19.07	12340	2332	1.94%
2025-03-25	18.66	18.59	-0.11	-0.59%	18.28	18.70	10073	1865	1.58%
2025-03-24	19.40	18.70	-0.73	-3.76%	18.36	19.49	23303	4374	3.66%
2025-03-21	19.67	19.43	-0.16	-0.82%	19.31	19.78	12044	2346	1.89%
2025-03-20	19.53	19.59	0.05	0.26%	19.34	19.69	9701	1896	1.52%
2025-03-19	19.69	19.54	-0.13	-0.66%	19.49	19.82	9437	1854	1.48%
2025-03-18	19.82	19.67	0.07	0.36%	19.47	19.82	10866	2130	1.71%
2025-03-17	19.58	19.60	0.02	0.10%	19.40	19.70	12402	2427	1.95%
2025-03-14	19.04	19.58	0.52	2.73%	18.98	19.59	21378	4144	3.36%
2025-03-13	19.21	19.06	-0.16	-0.83%	18.83	19.28	11186	2126	1.76%
2025-03-12	19.26	19.22	-0.03	-0.16%	19.12	19.43	9330	1794	1.47%
2025-03-11	19.26	19.25	-0.13	-0.67%	19.00	19.29	10350	1981	1.63%
2025-03-10	19.24	19.38	0.28	1.47%	19.22	19.64	14091	2734	2.21%
2025-03-07	19.33	19.10	-0.26	-1.34%	18.96	19.35	11436	2188	1.80%
2025-03-06	19.06	19.36	0.29	1.52%	19.05	19.37	14715	2835	2.31%
2025-03-05	19.15	19.07	-0.10	-0.52%	18.83	19.35	10836	2055	1.70%
2025-03-04	18.90	19.17	0.19	1.00%	18.90	19.18	9764	1863	1.53%
2025-03-03	19.05	18.98	-0.03	-0.16%	18.81	19.35	17242	3298	2.71%
2025-02-28	19.50	19.01	-0.60	-3.06%	18.93	19.61	15070	2902	2.37%
2025-02-27	19.33	19.61	0.21	1.08%	19.10	19.61	20987	4071	3.30%
2025-02-26	19.32	19.40	0.09	0.47%	19.29	19.46	9958	1926	1.56%
2025-02-25	19.36	19.31	-0.19	-0.97%	19.23	19.47	11181	2163	1.76%
2025-02-24	19.31	19.50	0.15	0.78%	19.11	19.63	20268	3926	3.18%
2025-02-21	19.35	19.35	0.00	0.00%	19.07	19.61	20572	3973	3.23%
2025-02-20	19.40	19.35	0.00	0.00%	19.25	19.74	22417	4361	3.52%
2025-02-19	19.18	19.35	0.02	0.10%	19.03	19.50	22854	4412	3.59%
2025-02-18	19.44	19.33	-0.15	-0.77%	19.03	19.93	36723	7141	5.77%
2025-02-17	18.90	19.48	0.66	3.51%	18.90	19.58	27838	5370	4.37%
2025-02-14	18.59	18.82	0.35	1.89%	18.49	19.15	20203	3816	3.17%
2025-02-13	18.72	18.47	-0.20	-1.07%	18.44	18.80	10820	2009	1.70%
2025-02-12	18.94	18.67	-0.15	-0.80%	18.54	18.94	10525	1965	1.65%
2025-02-11	19.03	18.82	-0.13	-0.69%	18.62	19.03	9461	1775	1.49%
2025-02-10	18.66	18.95	0.41	2.21%	18.61	19.03	14233	2678	2.24%
2025-02-07	18.58	18.54	-0.02	-0.11%	18.43	18.85	16835	3147	2.64%
2025-02-06	18.38	18.56	0.18	0.98%	18.26	18.56	11889	2194	1.87%
2025-02-05	18.17	18.38	0.28	1.55%	18.17	18.45	11102	2039	1.74%
2025-01-27	18.25	18.10	0.00	0.00%	18.03	18.43	9483	1731	1.49%
2025-01-24	17.99	18.10	0.13	0.72%	17.60	18.12	13581	2428	2.27%
2025-01-23	18.06	17.97	0.03	0.17%	17.92	18.24	12992	2347	2.17%
2025-01-22	18.43	17.94	-0.21	-1.16%	17.88	18.43	11621	2102	1.95%
2025-01-21	18.37	18.15	-0.28	-1.52%	18.04	18.57	12627	2298	2.11%
2025-01-20	18.50	18.43	-0.03	-0.16%	18.30	18.76	15476	2864	2.59%
2025-01-17	18.29	18.46	0.06	0.33%	18.10	18.49	11272	2070	1.89%
2025-01-16	18.21	18.40	0.06	0.33%	18.18	18.50	16767	3082	2.81%
2025-01-15	18.33	18.34	0.00	0.00%	17.92	18.41	14371	2607	2.41%
2025-01-14	18.00	18.34	0.46	2.57%	17.84	18.34	16770	3047	2.81%
2025-01-13	17.19	17.88	0.50	2.88%	17.03	17.98	10726	1886	1.80%
2025-01-10	17.80	17.38	-0.42	-2.36%	17.37	18.05	8818	1559	1.48%
2025-01-09	17.88	17.80	0.11	0.62%	17.48	17.88	12648	2241	2.12%
2025-01-08	17.49	17.69	0.15	0.86%	17.08	17.72	13066	2283	2.19%
2025-01-07	17.30	17.54	0.25	1.45%	17.04	17.57	10706	1851	1.79%
2025-01-06	16.95	17.29	0.17	0.99%	16.77	17.55	11114	1920	1.86%
2025-01-03	17.86	17.12	-0.64	-3.60%	17.07	17.94	13411	2350	2.24%
2025-01-02	17.93	17.76	-0.22	-1.22%	17.61	18.30	13907	2497	2.33%
2024-12-31	18.32	17.98	-0.37	-2.02%	17.92	18.50	11199	2031	1.87%
2024-12-30	18.40	18.35	-0.22	-1.18%	17.92	18.58	13969	2560	2.34%
2024-12-27	18.43	18.57	0.11	0.60%	18.37	18.75	10239	1908	1.71%
2024-12-26	18.39	18.46	0.14	0.76%	18.21	18.70	12302	2280	2.06%