致敬每一个财富自由的梦想,祝大家早日进化为游资

港通医疗 (301515) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 22.00 22.75 0.75 3.41% 21.85 22.98 36985 8327 5.81%
2025-07-31 21.96 22.00 0.02 0.09% 21.78 22.25 20207 4448 3.17%
2025-07-30 22.12 21.98 -0.04 -0.18% 21.71 22.19 21573 4743 3.39%
2025-07-29 22.30 22.02 -0.24 -1.08% 21.90 22.44 24991 5510 3.92%
2025-07-28 22.54 22.26 -0.28 -1.24% 22.20 22.77 30938 6923 4.86%
2025-07-25 22.25 22.54 0.28 1.26% 22.01 22.98 51686 11677 8.12%
2025-07-24 21.95 22.26 0.31 1.41% 21.70 22.36 45067 9904 7.08%
2025-07-23 22.50 21.95 0.32 1.48% 21.66 23.14 73146 16378 11.49%
2025-07-22 21.79 21.63 -0.12 -0.55% 21.52 22.06 21440 4652 3.37%
2025-07-21 21.60 21.75 0.38 1.78% 21.35 21.84 20445 4418 3.21%
2025-07-18 21.31 21.37 0.11 0.52% 21.06 21.41 10997 2334 1.73%
2025-07-17 21.48 21.38 -0.03 -0.14% 21.23 21.54 14049 2999 2.21%
2025-07-16 21.28 21.41 0.13 0.61% 21.09 21.50 19551 4172 3.07%
2025-07-15 21.71 21.28 -0.38 -1.75% 21.08 21.80 23283 4955 3.66%
2025-07-14 21.76 21.66 -0.02 -0.09% 21.28 21.81 25904 5560 4.07%
2025-07-11 21.29 21.68 0.38 1.78% 20.92 22.35 48275 10408 7.58%
2025-07-10 22.00 21.30 -0.54 -2.47% 21.30 22.01 34292 7379 5.39%
2025-07-09 21.68 21.84 -0.06 -0.27% 21.39 22.60 65020 14268 10.21%
2025-07-08 21.23 21.90 0.95 4.53% 21.07 22.50 64768 14106 10.17%
2025-07-07 20.49 20.95 0.54 2.65% 20.40 21.82 52285 11098 8.21%
2025-07-04 20.59 20.41 -0.19 -0.92% 20.30 20.80 12549 2571 1.97%
2025-07-03 20.37 20.60 0.23 1.13% 20.32 20.79 16028 3295 2.52%
2025-07-02 20.52 20.37 -0.03 -0.15% 20.16 20.58 12107 2466 1.90%
2025-07-01 20.33 20.40 0.07 0.34% 20.13 20.50 12214 2486 1.92%
2025-06-30 20.14 20.33 0.25 1.25% 20.08 20.34 10892 2205 1.71%
2025-06-27 20.00 20.08 0.20 1.01% 19.82 20.17 10038 2014 1.58%
2025-06-26 19.81 19.88 0.17 0.86% 19.62 20.23 13129 2616 2.06%
2025-06-25 19.83 19.71 -0.02 -0.10% 19.45 19.90 11797 2320 1.85%
2025-06-24 19.14 19.73 0.61 3.19% 18.93 19.75 12347 2408 1.94%
2025-06-23 18.60 19.12 0.52 2.80% 18.51 19.16 9863 1862 1.55%
2025-06-20 18.84 18.60 -0.24 -1.27% 18.56 19.08 7929 1487 1.25%
2025-06-19 19.38 18.84 -0.56 -2.89% 18.76 19.46 13262 2524 2.08%
2025-06-18 19.64 19.40 -0.34 -1.72% 19.16 19.83 9796 1901 1.54%
2025-06-17 19.84 19.74 -0.06 -0.30% 19.61 20.19 9908 1971 1.56%
2025-06-16 19.50 19.80 0.20 1.02% 19.45 19.98 11579 2290 1.82%
2025-06-13 20.06 19.60 -0.43 -2.15% 19.50 20.13 11858 2335 1.86%
2025-06-12 20.08 20.03 0.01 0.05% 19.88 20.21 9039 1811 1.42%
2025-06-11 20.00 20.02 0.11 0.55% 19.81 20.06 10355 2068 1.63%
2025-06-10 20.28 19.91 -0.19 -0.95% 19.70 20.28 16826 3364 2.64%
2025-06-09 19.98 20.10 0.14 0.70% 19.90 20.40 18194 3661 2.86%
2025-06-06 19.69 19.96 0.33 1.68% 19.38 20.15 19584 3889 3.08%
2025-06-05 19.79 19.63 -0.03 -0.15% 19.47 19.79 8962 1758 1.41%
2025-06-04 19.75 19.66 0.03 0.15% 19.53 19.82 9487 1865 1.49%
2025-06-03 19.18 19.63 0.27 1.39% 19.15 19.66 9833 1922 1.54%
2025-05-30 19.53 19.36 -0.26 -1.33% 19.27 19.74 7273 1415 1.14%
2025-05-29 19.22 19.62 0.43 2.24% 19.11 19.70 13438 2625 2.11%
2025-05-28 19.30 19.19 -0.16 -0.83% 19.07 19.42 7230 1389 1.14%
2025-05-27 19.11 19.35 0.20 1.04% 18.98 19.39 7325 1407 1.15%
2025-05-26 19.10 19.15 0.04 0.21% 18.90 19.27 8620 1646 1.35%
2025-05-23 19.16 19.11 0.00 0.00% 19.06 19.53 11626 2241 1.83%
2025-05-22 19.40 19.11 -0.29 -1.49% 19.04 19.59 9267 1783 1.46%
2025-05-21 19.67 19.40 -0.23 -1.17% 19.16 19.76 11718 2284 1.84%
2025-05-20 19.42 19.63 0.21 1.08% 19.39 19.65 10426 2039 1.64%
2025-05-19 19.18 19.42 0.28 1.46% 19.08 19.57 13747 2657 2.16%
2025-05-16 19.02 19.14 0.01 0.05% 18.95 19.28 9517 1825 1.49%
2025-05-15 19.21 19.13 -0.10 -0.52% 18.92 19.38 15275 2918 2.40%
2025-05-14 19.68 19.23 -0.12 -0.62% 18.98 19.92 24902 4824 3.91%
2025-05-13 19.10 19.35 0.35 1.84% 18.81 19.58 22918 4409 3.60%
2025-05-12 19.00 19.00 0.14 0.74% 18.80 19.13 6560 1242 1.03%
2025-05-09 19.11 18.86 -0.24 -1.26% 18.84 19.19 9085 1721 1.43%
2025-05-08 18.75 19.10 0.35 1.87% 18.70 19.13 8697 1649 1.37%
2025-05-07 18.82 18.75 0.16 0.86% 18.67 18.98 10435 1964 1.64%
2025-05-06 18.46 18.59 0.26 1.42% 18.34 18.59 11115 2053 1.75%
2025-04-30 18.33 18.33 0.20 1.10% 18.15 18.40 7050 1292 1.11%
2025-04-29 17.78 18.13 0.35 1.97% 17.61 18.23 10768 1948 1.69%
2025-04-28 17.80 17.78 -0.11 -0.61% 17.40 17.87 8611 1520 1.35%
2025-04-25 18.03 17.89 -0.11 -0.61% 17.80 18.22 8151 1463 1.28%
2025-04-24 18.13 18.00 -0.17 -0.94% 17.83 18.30 8855 1600 1.39%