港通医疗(301515)股票信息
| 股票代码 | 301515 |
| 股票名称 | 港通医疗 |
| 最新价/元 | 19.03 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 0.69 |
| 买入/元 | 19.02 |
| 卖出/元 | 19.03 |
| 昨收/元 | 18.90 |
| 今开/元 | 18.96 |
| 最高/元 | 19.70 |
| 最低/元 | 18.83 |
| 成交量/手 | 29211.99 |
| 成交额/万 | 5625.14 |
| 股净值/元 | 19.56 |
| 市净率 | 1.46 |
| 总市值/万 | 190300.00 |
| 流通值/万 | 113678.08 |
| 换手率/% | 4.89 |
| 入市日期 | 2023-07-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
港通医疗(301515)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 18.96 | 19.03 | 0.13 | 0.69 | 29211.99 | 5625.14 | 4.89 |
| 2024-10-09 | 20.80 | 18.90 | -2.68 | -12.42 | 43356.48 | 8662.44 | 7.26 |
| 2024-10-08 | 22.90 | 21.58 | 1.72 | 8.66 | 75645.28 | 16446.20 | 12.66 |
| 2024-09-30 | 18.50 | 19.86 | 2.38 | 13.62 | 58805.93 | 11275.76 | 9.84 |
| 2024-09-27 | 17.01 | 17.48 | 0.90 | 5.43 | 23375.00 | 4039.64 | 3.91 |
| 2024-09-26 | 16.35 | 16.58 | 0.38 | 2.35 | 12063.53 | 1974.84 | 2.02 |
| 2024-09-25 | 16.25 | 16.20 | 0.12 | 0.75 | 15305.77 | 2503.07 | 2.56 |
| 2024-09-24 | 15.87 | 16.08 | 0.48 | 3.08 | 9523.84 | 1513.81 | 1.59 |
| 2024-09-23 | 15.63 | 15.60 | 0.02 | 0.13 | 4847.00 | 761.13 | 0.81 |
| 2024-09-20 | 15.79 | 15.58 | -0.20 | -1.27 | 7781.35 | 1215.60 | 1.30 |
| 2024-09-19 | 15.48 | 15.78 | 0.31 | 2.00 | 8147.00 | 1284.64 | 1.36 |
| 2024-09-18 | 16.00 | 15.47 | -0.44 | -2.77 | 7793.51 | 1210.42 | 1.30 |
| 2024-09-13 | 15.89 | 15.91 | -0.13 | -0.81 | 10768.14 | 1724.54 | 1.80 |
| 2024-09-12 | 16.48 | 16.04 | -0.35 | -2.14 | 10069.47 | 1643.17 | 1.69 |
| 2024-09-11 | 16.41 | 16.39 | -0.19 | -1.15 | 10831.88 | 1780.73 | 1.81 |
| 2024-09-10 | 17.10 | 16.58 | -0.54 | -3.15 | 23026.30 | 3823.82 | 3.85 |
| 2024-09-09 | 16.65 | 17.12 | 0.47 | 2.82 | 30018.52 | 5148.30 | 5.03 |
| 2024-09-06 | 16.80 | 16.65 | -0.12 | -0.72 | 26746.42 | 4577.57 | 4.48 |
| 2024-09-05 | 16.58 | 16.77 | 0.18 | 1.09 | 4558.94 | 763.09 | 0.76 |
| 2024-09-04 | 16.75 | 16.59 | -0.16 | -0.96 | 5089.31 | 847.56 | 0.85 |
| 2024-09-03 | 16.63 | 16.75 | 0.12 | 0.72 | 4807.00 | 803.94 | 0.80 |
| 2024-09-02 | 17.09 | 16.63 | -0.44 | -2.58 | 10164.00 | 1708.52 | 1.70 |
| 2024-08-30 | 16.95 | 17.07 | 0.17 | 1.01 | 12020.30 | 2064.49 | 2.01 |
| 2024-08-29 | 16.72 | 16.90 | 0.12 | 0.72 | 8027.00 | 1352.80 | 1.34 |
| 2024-08-28 | 16.96 | 16.78 | -0.52 | -3.01 | 16652.59 | 2785.87 | 2.79 |
| 2024-08-27 | 17.20 | 17.30 | 0.10 | 0.58 | 6856.24 | 1183.72 | 1.15 |
| 2024-08-26 | 17.00 | 17.20 | 0.23 | 1.36 | 6689.30 | 1146.31 | 1.12 |
| 2024-08-23 | 17.03 | 16.97 | -0.12 | -0.70 | 6547.74 | 1104.60 | 1.10 |
| 2024-08-22 | 17.31 | 17.09 | -0.17 | -0.99 | 5335.55 | 917.99 | 0.89 |
| 2024-08-21 | 17.43 | 17.26 | -0.17 | -0.98 | 5524.02 | 958.24 | 0.92 |
| 2024-08-20 | 18.00 | 17.43 | -0.49 | -2.73 | 10628.56 | 1867.12 | 1.78 |
| 2024-08-19 | 18.52 | 17.92 | -0.61 | -3.29 | 14202.61 | 2581.15 | 2.38 |
| 2024-08-16 | 18.31 | 18.53 | 0.22 | 1.20 | 14237.60 | 2619.52 | 2.38 |
| 2024-08-15 | 18.47 | 18.31 | -0.08 | -0.44 | 11194.60 | 2056.82 | 1.87 |
| 2024-08-14 | 18.51 | 18.39 | -0.08 | -0.43 | 7935.34 | 1458.08 | 1.33 |
| 2024-08-13 | 18.97 | 18.47 | -0.56 | -2.94 | 20789.02 | 3841.02 | 3.48 |
| 2024-08-12 | 18.89 | 19.03 | -0.17 | -0.89 | 25734.43 | 4880.97 | 4.31 |
| 2024-08-09 | 19.00 | 19.20 | 0.32 | 1.70 | 39597.32 | 7816.96 | 6.63 |
| 2024-08-08 | 18.79 | 18.88 | -0.01 | -0.05 | 9682.30 | 1844.91 | 1.62 |
| 2024-08-07 | 19.15 | 18.89 | -0.26 | -1.36 | 7220.30 | 1372.12 | 1.21 |
| 2024-08-06 | 18.85 | 19.15 | 0.71 | 3.85 | 12037.97 | 2277.32 | 2.02 |
| 2024-08-05 | 18.67 | 18.44 | -0.61 | -3.20 | 13334.68 | 2508.57 | 2.23 |
| 2024-08-02 | 19.89 | 19.05 | -0.50 | -2.56 | 26158.60 | 5137.65 | 4.38 |
| 2024-08-01 | 19.29 | 19.55 | 0.29 | 1.51 | 13697.24 | 2675.09 | 2.29 |
| 2024-07-31 | 18.85 | 19.26 | 0.42 | 2.23 | 11624.44 | 2223.87 | 1.95 |
| 2024-07-30 | 18.83 | 18.84 | 0.01 | 0.05 | 6585.60 | 1241.25 | 1.10 |
| 2024-07-29 | 19.16 | 18.83 | -0.28 | -1.47 | 8046.34 | 1515.93 | 1.35 |
| 2024-07-26 | 18.79 | 19.11 | 0.22 | 1.17 | 14425.56 | 2759.90 | 2.41 |
| 2024-07-25 | 19.79 | 18.89 | -0.90 | -4.55 | 20953.00 | 3956.77 | 3.51 |
| 2024-07-24 | 20.00 | 19.79 | -0.31 | -1.54 | 8321.78 | 1653.04 | 3.33 |
| 2024-07-23 | 21.10 | 20.10 | -1.00 | -4.74 | 14633.00 | 3000.62 | 5.85 |
| 2024-07-22 | 20.50 | 21.10 | 0.57 | 2.78 | 16548.00 | 3466.36 | 6.62 |
| 2024-07-19 | 20.62 | 20.53 | -0.11 | -0.53 | 11535.00 | 2363.93 | 4.61 |
| 2024-07-18 | 19.99 | 20.64 | 0.25 | 1.23 | 16466.48 | 3352.81 | 6.59 |
| 2024-07-17 | 20.66 | 20.39 | -0.41 | -1.97 | 18210.19 | 3726.82 | 7.28 |
| 2024-07-16 | 19.91 | 20.80 | 0.75 | 3.74 | 47296.22 | 9856.15 | 18.92 |
| 2024-07-15 | 20.10 | 20.05 | -0.30 | -1.47 | 14616.82 | 2923.59 | 5.85 |
| 2024-07-12 | 19.40 | 20.35 | 0.87 | 4.47 | 22184.77 | 4432.05 | 8.87 |
| 2024-07-11 | 18.96 | 19.48 | 0.84 | 4.51 | 13897.04 | 2681.05 | 5.56 |
| 2024-07-10 | 18.60 | 18.64 | -0.14 | -0.75 | 7261.04 | 1369.05 | 2.90 |
| 2024-07-09 | 18.36 | 18.78 | 0.33 | 1.79 | 9873.26 | 1821.82 | 3.95 |
| 2024-07-08 | 18.99 | 18.45 | -0.74 | -3.86 | 9964.48 | 1861.53 | 3.99 |
| 2024-07-05 | 18.19 | 19.19 | 0.85 | 4.64 | 12082.06 | 2273.02 | 4.83 |
| 2024-07-04 | 19.07 | 18.34 | -0.79 | -4.13 | 10773.70 | 2006.88 | 4.31 |
| 2024-07-03 | 19.37 | 19.13 | -0.24 | -1.24 | 8466.97 | 1618.90 | 3.39 |
| 2024-07-02 | 19.15 | 19.37 | 0.22 | 1.15 | 10274.61 | 1980.23 | 4.11 |
| 2024-07-01 | 19.28 | 19.15 | 0.01 | 0.05 | 10565.30 | 2000.82 | 4.23 |
| 2024-06-28 | 18.95 | 19.14 | 0.17 | 0.90 | 10808.23 | 2090.50 | 4.32 |
| 2024-06-27 | 19.29 | 18.97 | -0.30 | -1.56 | 11720.98 | 2253.01 | 4.69 |
| 2024-06-26 | 18.36 | 19.27 | 0.92 | 5.01 | 13898.45 | 2633.53 | 5.56 |
| 2024-06-25 | 18.08 | 18.35 | 0.31 | 1.72 | 10634.73 | 1948.99 | 4.25 |
| 2024-06-24 | 19.04 | 18.04 | -1.09 | -5.70 | 13140.78 | 2402.13 | 5.26 |
| 2024-06-21 | 19.06 | 19.13 | -0.08 | -0.42 | 11361.45 | 2159.46 | 4.54 |
| 2024-06-20 | 19.40 | 19.21 | -0.30 | -1.54 | 14528.66 | 2856.00 | 5.81 |
| 2024-06-19 | 19.46 | 19.51 | 0.15 | 0.78 | 8448.38 | 1652.47 | 3.38 |
| 2024-06-18 | 19.31 | 19.62 | 0.23 | 1.19 | 6895.24 | 1352.70 | 2.76 |
| 2024-06-17 | 19.53 | 19.39 | -0.19 | -0.97 | 6871.06 | 1333.32 | 2.75 |
| 2024-06-14 | 19.84 | 19.58 | -0.26 | -1.31 | 7988.24 | 1565.74 | 3.20 |
| 2024-06-13 | 19.77 | 19.84 | 0.19 | 0.97 | 12716.10 | 2511.81 | 5.09 |
| 2024-06-12 | 19.15 | 19.65 | 0.39 | 2.03 | 12695.68 | 2493.77 | 5.08 |
| 2024-06-11 | 18.90 | 19.26 | 0.28 | 1.48 | 13800.30 | 2609.64 | 5.52 |
| 2024-06-07 | 18.45 | 18.98 | 0.81 | 4.46 | 14621.46 | 2750.69 | 5.85 |
| 2024-06-06 | 19.46 | 18.17 | -1.10 | -5.71 | 16729.74 | 3097.73 | 6.69 |
| 2024-06-05 | 19.85 | 19.27 | -0.60 | -3.02 | 11933.00 | 2333.71 | 4.77 |
| 2024-06-04 | 20.45 | 19.87 | -0.60 | -2.93 | 13672.20 | 2716.91 | 5.47 |
| 2024-06-03 | 21.08 | 20.47 | -0.71 | -3.35 | 13354.15 | 2757.38 | 5.34 |
| 2024-05-31 | 20.74 | 21.18 | 0.48 | 2.32 | 10257.44 | 2162.56 | 4.10 |
| 2024-05-30 | 20.98 | 20.70 | -0.33 | -1.57 | 9077.04 | 1889.73 | 3.63 |
| 2024-05-29 | 20.58 | 21.03 | 0.40 | 1.94 | 11202.26 | 2347.20 | 4.48 |
| 2024-05-28 | 21.00 | 20.63 | -0.38 | -1.81 | 11338.73 | 2345.58 | 4.54 |
| 2024-05-27 | 20.94 | 21.01 | 0.08 | 0.38 | 11945.96 | 2488.91 | 4.78 |
| 2024-05-24 | 21.29 | 20.93 | -0.43 | -2.01 | 16254.14 | 3431.70 | 6.50 |
| 2024-05-23 | 21.40 | 21.36 | -0.19 | -0.88 | 26317.80 | 5697.95 | 10.53 |
| 2024-05-22 | 21.33 | 21.55 | 0.34 | 1.60 | 9539.62 | 2044.78 | 3.82 |
| 2024-05-21 | 21.58 | 21.21 | -0.37 | -1.72 | 10104.48 | 2147.67 | 4.04 |
| 2024-05-20 | 21.66 | 21.58 | -0.03 | -0.14 | 10549.00 | 2272.28 | 4.22 |
| 2024-05-17 | 21.36 | 21.61 | 0.25 | 1.17 | 11156.00 | 2388.82 | 4.46 |
| 2024-05-16 | 21.45 | 21.36 | -0.04 | -0.19 | 12352.92 | 2646.14 | 4.94 |
| 2024-05-15 | 21.41 | 21.40 | -0.13 | -0.60 | 12260.34 | 2624.89 | 4.90 |
| 2024-05-14 | 21.52 | 21.53 | 0.09 | 0.42 | 12241.93 | 2645.92 | 4.90 |
日K线
周K线
月K线
