港通医疗
sz301515 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
18.93
涨跌幅
-4.05%
成交量
1,142,300 股
成交额
22,012,910 元
换手率
1.69%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 19.89 | 18.93 | 19.90 | 18.92 | -4.05% | 1,142,300 | 22,012,910 | 1.69 |
| 2026-10-13 | 19.64 | 19.73 | 20.03 | 18.77 | +0.46% | 1,375,500 | 26,742,170 | 2.04 |
| 2026-10-12 | 20.18 | 19.64 | 20.21 | 19.62 | -2.82% | 1,240,000 | 24,551,166 | 1.84 |
| 2026-10-09 | 20.28 | 20.21 | 20.32 | 19.50 | +0.10% | 1,446,500 | 28,846,932 | 2.14 |
| 2026-10-08 | 20.58 | 20.19 | 20.74 | 20.14 | -1.61% | 1,153,000 | 23,480,064 | 1.71 |
| 2026-09-30 | 20.40 | 20.52 | 20.69 | 20.39 | +0.64% | 992,100 | 20,377,548 | 1.47 |
| 2026-09-29 | 20.24 | 20.39 | 20.56 | 19.90 | +0.99% | 1,008,700 | 20,507,664 | 1.49 |
| 2026-09-28 | 20.48 | 20.19 | 20.68 | 20.02 | -0.93% | 1,403,000 | 28,398,750 | 2.08 |
| 2026-09-24 | 20.86 | 20.38 | 20.86 | 20.06 | -1.83% | 1,515,000 | 30,980,930 | 2.24 |
| 2026-09-23 | 20.28 | 20.76 | 21.12 | 19.80 | +1.71% | 2,317,500 | 47,733,924 | 3.43 |
| 2026-09-22 | 19.51 | 20.41 | 20.88 | 19.35 | +5.48% | 2,072,700 | 41,899,272 | 3.07 |
| 2026-09-21 | 18.92 | 19.35 | 19.45 | 18.78 | +3.09% | 1,083,100 | 20,798,994 | 1.60 |
| 2026-09-18 | 18.85 | 18.77 | 19.10 | 18.55 | +0.48% | 822,200 | 15,505,189 | 1.22 |
| 2026-09-17 | 18.11 | 18.68 | 18.86 | 18.01 | +1.97% | 976,500 | 18,025,316 | 1.45 |
| 2026-09-16 | 17.97 | 18.32 | 18.53 | 17.75 | +1.89% | 1,256,200 | 22,989,040 | 1.86 |
| 2026-09-15 | 18.76 | 17.98 | 19.19 | 17.98 | -4.77% | 1,543,800 | 28,128,182 | 2.29 |
| 2026-09-14 | 18.51 | 18.88 | 19.28 | 18.19 | +2.50% | 1,650,600 | 31,082,564 | 2.44 |
| 2026-09-11 | 19.00 | 18.42 | 19.00 | 17.96 | -3.21% | 1,662,500 | 30,635,248 | 2.46 |
| 2026-09-10 | 19.29 | 19.03 | 19.30 | 18.91 | -1.70% | 733,700 | 14,026,134 | 1.09 |
| 2026-09-09 | 19.61 | 19.36 | 19.69 | 19.15 | -0.82% | 849,600 | 16,518,676 | 1.26 |
| 2026-09-08 | 19.30 | 19.52 | 19.69 | 19.20 | +0.93% | 788,700 | 15,365,130 | 1.17 |
| 2026-09-07 | 19.19 | 19.34 | 19.54 | 19.10 | +0.78% | 1,013,100 | 19,616,822 | 1.50 |
| 2026-09-04 | 19.21 | 19.19 | 19.70 | 19.11 | -0.10% | 1,137,200 | 22,054,754 | 1.68 |
| 2026-09-03 | 19.81 | 19.21 | 20.09 | 19.21 | -3.03% | 1,035,000 | 20,210,924 | 1.53 |
| 2026-09-02 | 19.76 | 19.81 | 19.86 | 19.33 | +0.25% | 1,056,600 | 20,729,986 | 1.56 |
| 2026-09-01 | 19.60 | 19.76 | 19.83 | 19.43 | +0.66% | 1,414,900 | 27,818,816 | 2.09 |
| 2026-08-31 | 19.28 | 19.63 | 19.75 | 19.11 | +0.87% | 1,445,100 | 28,270,206 | 2.14 |
| 2026-08-28 | 19.60 | 19.46 | 19.79 | 19.20 | -1.32% | 1,377,000 | 26,750,350 | 2.04 |
| 2026-08-27 | 19.90 | 19.72 | 20.00 | 19.60 | -0.90% | 1,109,300 | 21,965,356 | 1.64 |
| 2026-08-26 | 19.97 | 19.90 | 20.05 | 19.62 | +0.10% | 1,182,400 | 23,482,468 | 1.75 |
需要全历史数据与程序化访问？
查看 港通医疗 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz301515 获取全部历史日线。