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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.36 | 16.36 | 15.26 | 15.35 | -6.52% | 0.71 | 3.25% |
| 2026-03-20 | 17.15 | 17.33 | 16.40 | 16.42 | -4.09% | 0.49 | 2.11% |
| 2026-03-19 | 17.57 | 17.63 | 17.00 | 17.12 | -2.62% | 0.38 | 1.61% |
| 2026-03-18 | 17.24 | 17.60 | 17.17 | 17.58 | +2.03% | 0.33 | 1.36% |
| 2026-03-17 | 17.58 | 17.67 | 17.22 | 17.23 | -1.37% | 0.41 | 1.69% |
| 2026-03-16 | 17.57 | 17.69 | 17.35 | 17.47 | -0.34% | 0.37 | 1.52% |
| 2026-03-13 | 17.50 | 17.83 | 17.35 | 17.53 | +0.23% | 0.50 | 2.04% |
| 2026-03-12 | 17.74 | 17.79 | 17.42 | 17.49 | -1.35% | 0.31 | 1.27% |
| 2026-03-11 | 17.99 | 18.01 | 17.69 | 17.73 | -1.23% | 0.38 | 1.55% |
| 2026-03-10 | 17.65 | 17.97 | 17.60 | 17.95 | +2.45% | 0.42 | 1.70% |
| 2026-03-09 | 17.45 | 17.66 | 17.33 | 17.52 | -1.02% | 0.51 | 2.12% |
| 2026-03-06 | 17.25 | 17.73 | 17.15 | 17.70 | +2.91% | 0.53 | 2.19% |
| 2026-03-05 | 17.20 | 17.38 | 17.11 | 17.20 | +1.65% | 0.44 | 1.84% |
| 2026-03-04 | 16.97 | 17.19 | 16.78 | 16.92 | -1.46% | 0.62 | 2.66% |
| 2026-03-03 | 17.75 | 18.03 | 17.05 | 17.17 | -3.27% | 0.74 | 3.09% |
| 2026-03-02 | 18.40 | 18.40 | 17.52 | 17.75 | -4.47% | 0.83 | 3.38% |
| 2026-02-27 | 18.36 | 18.58 | 18.22 | 18.58 | +1.25% | 0.57 | 2.25% |
| 2026-02-26 | 18.78 | 18.80 | 18.27 | 18.35 | -1.98% | 0.66 | 2.61% |
| 2026-02-25 | 18.65 | 18.78 | 18.58 | 18.72 | +0.54% | 0.46 | 1.78% |
| 2026-02-24 | 18.65 | 18.65 | 18.42 | 18.62 | +1.09% | 0.35 | 1.35% |