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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.82 | 27.23 | 26.08 | 26.55 | -1.08% | 2.29 | 6.26% |
| 2025-09-15 | 26.87 | 27.15 | 26.10 | 26.84 | -0.63% | 3.33 | 9.09% |
| 2025-09-12 | 25.07 | 28.01 | 24.33 | 27.01 | +8.78% | 6.22 | 17.19% |
| 2025-09-11 | 23.76 | 25.10 | 23.05 | 24.83 | +2.31% | 3.32 | 9.99% |
| 2025-09-10 | 24.20 | 24.99 | 23.70 | 24.27 | +0.37% | 2.76 | 8.28% |
| 2025-09-09 | 26.16 | 26.48 | 23.40 | 24.18 | -7.82% | 4.19 | 12.20% |
| 2025-09-08 | 28.00 | 28.06 | 25.97 | 26.23 | -3.28% | 3.60 | 9.84% |
| 2025-09-05 | 26.64 | 27.50 | 24.36 | 27.12 | -4.88% | 6.39 | 17.81% |
| 2025-09-04 | 28.35 | 30.68 | 27.84 | 28.51 | +3.60% | 8.27 | 20.59% |
| 2025-09-03 | 27.90 | 29.90 | 27.30 | 27.52 | +2.50% | 6.10 | 15.48% |
| 2025-09-02 | 28.01 | 28.97 | 26.35 | 26.85 | -5.79% | 5.50 | 14.64% |
| 2025-09-01 | 29.89 | 30.90 | 28.12 | 28.50 | -7.71% | 6.87 | 17.02% |
| 2025-08-29 | 28.01 | 31.94 | 27.69 | 30.88 | +10.40% | 8.53 | 20.55% |
| 2025-08-28 | 29.49 | 29.88 | 26.60 | 27.97 | -5.41% | 7.35 | 19.14% |
| 2025-08-27 | 30.71 | 31.80 | 29.20 | 29.57 | -5.53% | 8.09 | 19.28% |
| 2025-08-26 | 27.75 | 32.80 | 27.50 | 31.30 | +8.87% | 9.95 | 23.54% |
| 2025-08-25 | 25.60 | 29.80 | 25.03 | 28.75 | +10.70% | 7.16 | 19.07% |
| 2025-08-22 | 23.66 | 26.89 | 23.32 | 25.97 | +7.67% | 6.61 | 19.12% |
| 2025-08-21 | 24.44 | 25.00 | 23.14 | 24.12 | -2.78% | 5.71 | 17.17% |
| 2025-08-20 | 23.10 | 26.08 | 21.80 | 24.81 | +7.45% | 8.65 | 25.54% |