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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.69 | 16.84 | 16.26 | 16.33 | -3.14% | 1.44 | 6.34% |
| 2025-07-21 | 16.40 | 17.20 | 16.09 | 16.86 | +2.87% | 2.00 | 8.73% |
| 2025-07-18 | 16.61 | 16.68 | 16.20 | 16.39 | -2.73% | 1.63 | 7.23% |
| 2025-07-17 | 15.98 | 17.15 | 15.85 | 16.85 | +4.14% | 2.93 | 12.78% |
| 2025-07-16 | 15.58 | 16.80 | 15.36 | 16.18 | +3.45% | 2.11 | 9.50% |
| 2025-07-15 | 15.31 | 15.65 | 14.98 | 15.64 | +1.56% | 0.67 | 3.19% |
| 2025-07-14 | 15.17 | 15.68 | 15.16 | 15.40 | +1.72% | 0.57 | 2.69% |
| 2025-07-11 | 15.13 | 15.27 | 15.01 | 15.14 | +0.07% | 0.42 | 2.03% |
| 2025-07-10 | 15.19 | 15.27 | 14.99 | 15.13 | -0.72% | 0.54 | 2.58% |
| 2025-07-09 | 14.99 | 15.49 | 14.88 | 15.24 | +1.67% | 0.96 | 4.60% |
| 2025-07-08 | 14.81 | 15.15 | 14.81 | 14.99 | +0.67% | 0.39 | 1.91% |
| 2025-07-07 | 14.86 | 15.10 | 14.79 | 14.89 | -0.27% | 0.40 | 1.97% |
| 2025-07-04 | 14.95 | 14.99 | 14.83 | 14.93 | +0.40% | 0.42 | 2.05% |
| 2025-07-03 | 14.80 | 14.90 | 14.66 | 14.87 | +0.88% | 0.37 | 1.79% |
| 2025-07-02 | 14.80 | 15.04 | 14.65 | 14.74 | -0.87% | 0.50 | 2.44% |
| 2025-07-01 | 14.73 | 14.94 | 14.59 | 14.87 | +1.02% | 0.47 | 2.29% |
| 2025-06-30 | 14.62 | 14.76 | 14.41 | 14.72 | +1.80% | 0.47 | 2.35% |
| 2025-06-27 | 14.45 | 14.54 | 14.38 | 14.46 | +0.35% | 0.24 | 1.22% |
| 2025-06-26 | 14.58 | 14.58 | 14.40 | 14.41 | -0.55% | 0.26 | 1.28% |
| 2025-06-25 | 14.49 | 14.58 | 14.28 | 14.49 | +0.35% | 0.31 | 1.56% |