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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.23 | 27.99 | 25.53 | 25.86 | -3.33% | 3.62 | 10.00% |
| 2025-10-21 | 27.40 | 28.50 | 26.60 | 26.75 | -2.01% | 4.44 | 11.79% |
| 2025-10-20 | 28.26 | 28.97 | 26.92 | 27.30 | -3.12% | 5.06 | 13.22% |
| 2025-10-17 | 27.53 | 30.00 | 27.30 | 28.18 | +4.45% | 7.59 | 19.06% |
| 2025-10-16 | 25.35 | 27.88 | 24.93 | 26.98 | +4.37% | 7.05 | 19.12% |
| 2025-10-15 | 23.65 | 26.88 | 23.31 | 25.85 | +10.38% | 7.56 | 21.41% |
| 2025-10-14 | 23.93 | 26.49 | 23.32 | 23.42 | +0.90% | 4.58 | 13.46% |
| 2025-10-13 | 22.00 | 23.50 | 21.83 | 23.21 | +1.27% | 1.55 | 4.91% |
| 2025-10-10 | 23.56 | 23.91 | 22.88 | 22.92 | -3.37% | 1.71 | 5.38% |
| 2025-10-09 | 24.12 | 24.29 | 23.42 | 23.72 | +0.59% | 2.26 | 6.90% |
| 2025-09-30 | 22.09 | 24.45 | 21.74 | 23.58 | +6.84% | 3.65 | 11.39% |
| 2025-09-29 | 21.99 | 22.37 | 21.52 | 22.07 | +0.68% | 1.23 | 4.05% |
| 2025-09-26 | 22.75 | 22.77 | 21.77 | 21.92 | -3.99% | 2.08 | 6.83% |
| 2025-09-25 | 23.68 | 23.70 | 22.76 | 22.83 | -2.85% | 1.56 | 4.92% |
| 2025-09-24 | 23.53 | 24.07 | 23.23 | 23.50 | -0.97% | 1.35 | 4.16% |
| 2025-09-23 | 24.39 | 24.39 | 23.00 | 23.73 | -2.71% | 2.01 | 6.21% |
| 2025-09-22 | 24.05 | 24.79 | 23.90 | 24.39 | +0.70% | 1.44 | 4.28% |
| 2025-09-19 | 25.73 | 25.95 | 23.70 | 24.22 | -5.87% | 3.53 | 10.45% |
| 2025-09-18 | 24.70 | 26.90 | 24.50 | 25.73 | +4.81% | 5.08 | 14.25% |
| 2025-09-17 | 26.48 | 26.66 | 24.40 | 24.55 | -7.53% | 4.26 | 12.27% |