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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.25 | 23.09 | 19.11 | 23.09 | +20.01% | 6.45 | 21.61% |
| 2025-08-18 | 19.70 | 19.90 | 19.11 | 19.24 | -4.04% | 3.21 | 12.05% |
| 2025-08-15 | 18.79 | 20.33 | 18.47 | 20.05 | +4.97% | 4.83 | 18.08% |
| 2025-08-14 | 17.37 | 20.30 | 17.25 | 19.10 | +10.85% | 5.88 | 22.52% |
| 2025-08-13 | 17.43 | 17.60 | 17.14 | 17.23 | -1.03% | 1.10 | 4.61% |
| 2025-08-12 | 17.59 | 17.90 | 17.29 | 17.41 | -0.97% | 1.31 | 5.40% |
| 2025-08-11 | 17.38 | 17.70 | 17.20 | 17.58 | +1.68% | 1.71 | 7.08% |
| 2025-08-08 | 17.08 | 17.75 | 16.80 | 17.29 | +0.82% | 2.04 | 8.58% |
| 2025-08-07 | 16.80 | 17.67 | 16.74 | 17.15 | +1.84% | 2.46 | 10.37% |
| 2025-08-06 | 17.20 | 17.59 | 16.71 | 16.84 | -2.83% | 2.37 | 10.11% |
| 2025-08-05 | 18.70 | 19.19 | 17.21 | 17.33 | -4.15% | 3.95 | 16.04% |
| 2025-08-04 | 17.07 | 18.23 | 16.71 | 18.08 | +4.93% | 2.43 | 10.02% |
| 2025-08-01 | 16.88 | 17.54 | 16.88 | 17.23 | +1.59% | 1.88 | 7.89% |
| 2025-07-31 | 16.68 | 17.55 | 16.64 | 16.96 | +1.68% | 2.27 | 9.59% |
| 2025-07-30 | 16.84 | 17.03 | 16.50 | 16.68 | -0.89% | 1.18 | 5.13% |
| 2025-07-29 | 17.08 | 17.11 | 16.51 | 16.83 | -0.94% | 1.57 | 6.81% |
| 2025-07-28 | 17.30 | 17.68 | 16.86 | 16.99 | -0.93% | 2.10 | 8.88% |
| 2025-07-25 | 17.41 | 18.09 | 17.10 | 17.15 | -2.50% | 2.73 | 11.35% |
| 2025-07-24 | 17.86 | 18.25 | 17.00 | 17.59 | +1.91% | 4.18 | 17.18% |
| 2025-07-23 | 16.33 | 17.44 | 16.00 | 17.26 | +5.70% | 2.80 | 11.98% |