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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.74 | 20.93 | 19.90 | 20.18 | -2.23% | 1.58 | 5.69% |
| 2026-01-15 | 21.07 | 21.39 | 20.52 | 20.64 | -3.64% | 2.14 | 7.47% |
| 2026-01-14 | 21.56 | 22.49 | 21.13 | 21.42 | -2.37% | 4.41 | 14.63% |
| 2026-01-13 | 21.50 | 22.87 | 21.01 | 21.94 | +4.83% | 5.78 | 19.14% |
| 2026-01-12 | 20.50 | 21.89 | 20.50 | 20.93 | +2.85% | 2.75 | 9.48% |
| 2026-01-09 | 19.73 | 20.40 | 19.61 | 20.35 | +2.93% | 1.97 | 7.17% |
| 2026-01-08 | 19.12 | 19.99 | 19.12 | 19.77 | +2.92% | 1.63 | 5.98% |
| 2026-01-07 | 19.38 | 19.52 | 19.18 | 19.21 | -1.08% | 0.92 | 3.45% |
| 2026-01-06 | 19.69 | 19.69 | 19.22 | 19.42 | -1.37% | 1.31 | 4.90% |
| 2026-01-05 | 18.51 | 19.72 | 18.38 | 19.69 | +7.07% | 1.78 | 6.67% |
| 2025-12-31 | 18.64 | 18.65 | 18.21 | 18.39 | -0.16% | 0.43 | 1.71% |
| 2025-12-30 | 18.52 | 18.65 | 18.32 | 18.42 | -1.02% | 0.45 | 1.76% |
| 2025-12-29 | 18.61 | 18.78 | 18.53 | 18.61 | -0.85% | 0.44 | 1.73% |
| 2025-12-26 | 19.21 | 19.25 | 18.66 | 18.77 | -2.39% | 0.79 | 3.04% |
| 2025-12-25 | 18.81 | 19.35 | 18.81 | 19.23 | +2.12% | 0.77 | 2.92% |
| 2025-12-24 | 18.64 | 18.87 | 18.64 | 18.83 | +0.37% | 0.45 | 1.75% |
| 2025-12-23 | 18.89 | 18.94 | 18.63 | 18.76 | -0.69% | 0.45 | 1.74% |
| 2025-12-22 | 18.82 | 19.15 | 18.70 | 18.89 | +0.37% | 0.61 | 2.33% |
| 2025-12-19 | 18.52 | 18.96 | 18.51 | 18.82 | +1.18% | 0.64 | 2.47% |
| 2025-12-18 | 18.26 | 18.98 | 18.20 | 18.60 | +1.64% | 0.82 | 3.19% |