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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.17 | 14.48 | 14.08 | 14.44 | +2.56% | 0.37 | 1.89% |
| 2025-06-23 | 13.60 | 14.14 | 13.60 | 14.08 | +2.25% | 0.33 | 1.71% |
| 2025-06-20 | 13.71 | 13.99 | 13.68 | 13.77 | +0.44% | 0.30 | 1.60% |
| 2025-06-19 | 14.02 | 14.14 | 13.61 | 13.71 | -2.56% | 0.38 | 2.00% |
| 2025-06-18 | 14.29 | 14.44 | 14.00 | 14.07 | -1.61% | 0.42 | 2.18% |
| 2025-06-17 | 14.19 | 14.84 | 14.19 | 14.30 | +1.06% | 0.85 | 4.26% |
| 2025-06-16 | 14.17 | 14.35 | 14.11 | 14.15 | -0.07% | 0.34 | 1.74% |
| 2025-06-13 | 14.36 | 14.65 | 14.07 | 14.16 | -1.80% | 0.36 | 1.81% |
| 2025-06-12 | 14.28 | 14.45 | 14.27 | 14.42 | +0.49% | 0.26 | 1.31% |
| 2025-06-11 | 14.28 | 14.50 | 14.26 | 14.35 | +0.49% | 0.32 | 1.62% |
| 2025-06-10 | 14.53 | 14.54 | 14.05 | 14.28 | -1.11% | 0.40 | 2.05% |
| 2025-06-09 | 14.31 | 14.48 | 14.20 | 14.44 | +1.33% | 0.33 | 1.67% |
| 2025-06-06 | 14.15 | 14.28 | 14.08 | 14.25 | +0.49% | 0.25 | 1.26% |
| 2025-06-05 | 14.25 | 14.26 | 14.03 | 14.18 | -0.42% | 0.30 | 1.53% |
| 2025-06-04 | 14.22 | 14.33 | 14.17 | 14.24 | +0.35% | 0.24 | 1.24% |
| 2025-06-03 | 13.77 | 14.24 | 13.72 | 14.19 | +1.21% | 0.42 | 2.14% |
| 2025-05-30 | 14.12 | 14.28 | 13.96 | 14.02 | -1.20% | 0.33 | 1.71% |
| 2025-05-29 | 13.79 | 14.19 | 13.70 | 14.19 | +2.90% | 0.36 | 1.84% |
| 2025-05-28 | 13.95 | 14.15 | 13.69 | 13.79 | -1.64% | 0.26 | 1.35% |
| 2025-05-27 | 13.81 | 14.07 | 13.73 | 14.02 | +1.37% | 0.28 | 1.47% |