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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.58 | 20.60 | 19.96 | 20.01 | -2.49% | 1.01 | 3.63% |
| 2025-11-18 | 20.93 | 21.02 | 20.35 | 20.52 | -1.82% | 1.27 | 4.49% |
| 2025-11-17 | 21.49 | 21.49 | 20.80 | 20.90 | -2.20% | 1.28 | 4.42% |
| 2025-11-14 | 21.10 | 21.85 | 21.06 | 21.37 | +0.71% | 1.81 | 6.12% |
| 2025-11-13 | 20.95 | 21.32 | 20.60 | 21.22 | +0.57% | 1.30 | 4.48% |
| 2025-11-12 | 21.10 | 21.62 | 20.90 | 21.10 | +0.19% | 1.68 | 5.74% |
| 2025-11-11 | 21.16 | 21.26 | 20.88 | 21.06 | -0.99% | 1.23 | 4.25% |
| 2025-11-10 | 20.90 | 21.63 | 20.82 | 21.27 | +1.14% | 1.66 | 5.65% |
| 2025-11-07 | 22.00 | 22.15 | 20.67 | 21.03 | -4.24% | 2.87 | 9.79% |
| 2025-11-06 | 22.46 | 22.57 | 21.90 | 21.96 | -2.57% | 1.93 | 6.33% |
| 2025-11-05 | 22.50 | 22.97 | 22.20 | 22.54 | -0.84% | 1.44 | 4.62% |
| 2025-11-04 | 23.40 | 23.42 | 22.53 | 22.73 | -2.86% | 1.78 | 5.68% |
| 2025-11-03 | 24.44 | 24.44 | 22.90 | 23.40 | -2.82% | 2.72 | 8.48% |
| 2025-10-31 | 22.23 | 25.00 | 22.23 | 24.08 | +8.81% | 5.65 | 17.17% |
| 2025-10-30 | 22.51 | 22.51 | 22.09 | 22.13 | -1.95% | 1.29 | 4.20% |
| 2025-10-29 | 22.80 | 22.98 | 22.44 | 22.57 | -0.83% | 1.84 | 5.90% |
| 2025-10-28 | 23.53 | 23.92 | 22.64 | 22.76 | -3.52% | 3.03 | 9.51% |
| 2025-10-27 | 22.96 | 24.08 | 22.90 | 23.59 | +2.79% | 3.69 | 11.46% |
| 2025-10-24 | 24.60 | 24.64 | 22.82 | 22.95 | -5.40% | 4.10 | 12.76% |
| 2025-10-23 | 25.85 | 27.46 | 24.00 | 24.26 | -6.19% | 4.54 | 13.19% |