透景生命 sz.300642
15.24
+0.93%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.10 | 15.42 | 14.88 | 15.24 | +0.93% | 0.42 | 2.00% |
| 2026-05-21 | 15.58 | 15.73 | 15.10 | 15.10 | -2.89% | 0.38 | 1.78% |
| 2026-05-20 | 15.90 | 15.90 | 15.46 | 15.55 | -2.08% | 0.28 | 1.28% |
| 2026-05-19 | 15.99 | 16.13 | 15.69 | 15.88 | 0.00% | 0.30 | 1.38% |
| 2026-05-18 | 15.62 | 15.95 | 15.53 | 15.88 | +1.40% | 0.33 | 1.54% |
| 2026-05-15 | 15.84 | 15.99 | 15.55 | 15.66 | -1.14% | 0.45 | 2.05% |
| 2026-05-14 | 16.21 | 16.32 | 15.80 | 15.84 | -2.10% | 0.43 | 1.96% |
| 2026-05-13 | 16.44 | 16.47 | 16.15 | 16.18 | -1.58% | 0.47 | 2.10% |
| 2026-05-12 | 17.15 | 17.15 | 16.19 | 16.44 | -4.70% | 1.00 | 4.40% |
| 2026-05-11 | 16.78 | 17.25 | 16.73 | 17.25 | +3.05% | 0.96 | 4.10% |
| 2026-05-08 | 16.49 | 16.78 | 16.43 | 16.74 | +1.70% | 0.48 | 2.10% |
| 2026-05-07 | 16.64 | 16.65 | 16.41 | 16.46 | -0.60% | 0.57 | 2.51% |
| 2026-05-06 | 16.58 | 16.84 | 16.48 | 16.56 | +0.30% | 0.70 | 3.03% |
| 2026-04-30 | 16.46 | 16.70 | 16.31 | 16.51 | +0.30% | 0.53 | 2.33% |
| 2026-04-29 | 16.11 | 16.88 | 16.03 | 16.46 | +2.11% | 0.95 | 4.14% |
| 2026-04-28 | 16.52 | 16.63 | 15.96 | 16.12 | -2.89% | 0.65 | 2.90% |
| 2026-04-27 | 16.44 | 16.65 | 15.72 | 16.60 | -0.60% | 0.81 | 3.67% |
| 2026-04-24 | 16.40 | 16.77 | 16.18 | 16.70 | +1.58% | 0.35 | 1.56% |
| 2026-04-23 | 16.77 | 16.78 | 16.33 | 16.44 | -1.97% | 0.42 | 1.84% |
| 2026-04-22 | 16.82 | 16.84 | 16.65 | 16.77 | -0.42% | 0.41 | 1.79% |