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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.18 | 18.34 | 17.81 | 18.30 | +0.55% | 0.56 | 2.23% |
| 2025-12-16 | 18.57 | 18.57 | 18.06 | 18.20 | -1.09% | 0.51 | 2.02% |
| 2025-12-15 | 18.31 | 18.73 | 18.23 | 18.40 | -0.11% | 0.51 | 1.99% |
| 2025-12-12 | 18.62 | 18.69 | 18.38 | 18.42 | -0.16% | 0.55 | 2.18% |
| 2025-12-11 | 18.71 | 18.78 | 18.42 | 18.45 | -1.39% | 0.52 | 2.03% |
| 2025-12-10 | 18.77 | 18.95 | 18.60 | 18.71 | -0.85% | 0.49 | 1.90% |
| 2025-12-09 | 19.02 | 19.15 | 18.84 | 18.87 | -0.94% | 0.51 | 1.95% |
| 2025-12-08 | 18.92 | 19.28 | 18.90 | 19.05 | +0.74% | 0.71 | 2.69% |
| 2025-12-05 | 18.50 | 18.97 | 18.36 | 18.91 | +2.05% | 0.82 | 3.18% |
| 2025-12-04 | 18.98 | 19.04 | 18.44 | 18.53 | -2.37% | 0.94 | 3.66% |
| 2025-12-03 | 19.28 | 19.30 | 18.85 | 18.98 | -1.15% | 0.61 | 2.31% |
| 2025-12-02 | 19.58 | 19.58 | 19.17 | 19.20 | -2.04% | 0.64 | 2.41% |
| 2025-12-01 | 19.60 | 19.83 | 19.55 | 19.60 | -0.51% | 0.68 | 2.52% |
| 2025-11-28 | 19.70 | 19.70 | 19.23 | 19.70 | 0.00% | 0.73 | 2.70% |
| 2025-11-27 | 19.65 | 19.74 | 19.26 | 19.70 | +0.97% | 0.78 | 2.89% |
| 2025-11-26 | 19.69 | 20.25 | 19.48 | 19.51 | -1.41% | 1.15 | 4.20% |
| 2025-11-25 | 19.80 | 20.08 | 19.51 | 19.79 | +1.44% | 0.93 | 3.39% |
| 2025-11-24 | 19.00 | 19.55 | 18.99 | 19.51 | +3.34% | 0.83 | 3.14% |
| 2025-11-21 | 19.60 | 19.83 | 18.75 | 18.88 | -4.65% | 1.03 | 3.91% |
| 2025-11-20 | 20.00 | 20.26 | 19.66 | 19.80 | -1.05% | 0.77 | 2.80% |