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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.64 | 18.78 | 18.42 | 18.42 | -1.18% | 0.41 | 1.59% |
| 2026-02-12 | 18.85 | 18.85 | 18.50 | 18.64 | -0.27% | 0.42 | 1.63% |
| 2026-02-11 | 18.84 | 18.95 | 18.66 | 18.69 | -0.59% | 0.48 | 1.85% |
| 2026-02-10 | 18.88 | 18.96 | 18.70 | 18.80 | +0.21% | 0.42 | 1.60% |
| 2026-02-09 | 18.99 | 19.03 | 18.69 | 18.76 | +0.48% | 0.49 | 1.90% |
| 2026-02-06 | 18.43 | 18.87 | 18.43 | 18.67 | +0.38% | 0.52 | 2.01% |
| 2026-02-05 | 18.52 | 18.78 | 18.42 | 18.60 | -0.11% | 0.47 | 1.83% |
| 2026-02-04 | 18.69 | 18.76 | 18.42 | 18.62 | -0.43% | 0.47 | 1.82% |
| 2026-02-03 | 18.50 | 18.74 | 18.38 | 18.70 | +2.13% | 0.57 | 2.23% |
| 2026-02-02 | 18.43 | 18.79 | 18.25 | 18.31 | -1.29% | 0.66 | 2.56% |
| 2026-01-30 | 18.90 | 18.99 | 18.24 | 18.55 | -3.08% | 1.23 | 4.83% |
| 2026-01-29 | 19.53 | 19.75 | 19.11 | 19.14 | -2.79% | 1.07 | 4.03% |
| 2026-01-28 | 20.46 | 20.47 | 19.68 | 19.69 | -4.42% | 1.55 | 5.64% |
| 2026-01-27 | 20.80 | 20.85 | 19.10 | 20.60 | -3.92% | 2.83 | 10.22% |
| 2026-01-26 | 20.70 | 21.63 | 20.10 | 21.44 | +6.14% | 3.56 | 12.31% |
| 2026-01-23 | 20.02 | 20.24 | 19.88 | 20.20 | +1.76% | 0.84 | 3.04% |
| 2026-01-22 | 20.00 | 20.09 | 19.81 | 19.85 | -0.65% | 0.71 | 2.60% |
| 2026-01-21 | 19.56 | 20.33 | 19.37 | 19.98 | +1.37% | 0.96 | 3.48% |
| 2026-01-20 | 19.95 | 20.15 | 19.49 | 19.71 | -1.50% | 1.04 | 3.80% |
| 2026-01-19 | 20.00 | 20.08 | 19.80 | 20.01 | -0.84% | 0.90 | 3.27% |