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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.00 | 17.00 | 16.76 | 16.84 | -0.12% | 0.37 | 1.59% |
| 2026-04-20 | 16.80 | 16.96 | 16.71 | 16.86 | +0.18% | 0.41 | 1.77% |
| 2026-04-17 | 17.13 | 17.13 | 16.73 | 16.83 | -1.69% | 0.44 | 1.88% |
| 2026-04-16 | 17.06 | 17.15 | 16.78 | 17.12 | +0.35% | 0.42 | 1.80% |
| 2026-04-15 | 17.25 | 17.25 | 16.88 | 17.06 | +0.77% | 0.49 | 2.06% |
| 2026-04-14 | 16.94 | 17.04 | 16.66 | 16.93 | +0.24% | 0.41 | 1.78% |
| 2026-04-13 | 17.00 | 17.00 | 16.76 | 16.89 | -0.53% | 0.37 | 1.59% |
| 2026-04-10 | 16.90 | 17.27 | 16.81 | 16.98 | +1.07% | 0.46 | 1.95% |
| 2026-04-09 | 17.08 | 17.25 | 16.74 | 16.80 | -2.27% | 0.55 | 2.38% |
| 2026-04-08 | 16.98 | 17.28 | 16.90 | 17.19 | +2.32% | 0.59 | 2.49% |
| 2026-04-07 | 16.31 | 16.96 | 16.13 | 16.80 | +3.07% | 0.70 | 3.04% |
| 2026-04-03 | 16.87 | 17.15 | 16.30 | 16.30 | -4.12% | 0.69 | 3.05% |
| 2026-04-02 | 17.24 | 17.38 | 16.83 | 17.00 | -1.62% | 0.83 | 3.53% |
| 2026-04-01 | 16.75 | 17.33 | 16.60 | 17.28 | +4.47% | 0.76 | 3.24% |
| 2026-03-31 | 16.74 | 17.05 | 16.54 | 16.54 | -1.19% | 0.57 | 2.44% |
| 2026-03-30 | 16.60 | 16.88 | 16.49 | 16.74 | +0.12% | 0.53 | 2.30% |
| 2026-03-27 | 15.78 | 16.80 | 15.70 | 16.72 | +4.70% | 0.83 | 3.66% |
| 2026-03-26 | 16.39 | 16.52 | 15.89 | 15.97 | -2.62% | 0.36 | 1.60% |
| 2026-03-25 | 16.20 | 16.47 | 16.11 | 16.40 | +1.86% | 0.46 | 2.03% |
| 2026-03-24 | 15.84 | 16.10 | 15.30 | 16.10 | +4.89% | 0.70 | 3.23% |