透景生命 (300642) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-28	11.76	11.91	0.03	0.25%	11.75	12.19	28364	3393	2.06%
2026-07-27	11.10	11.88	0.66	5.88%	11.04	11.94	43092	5034	3.13%
2026-07-24	11.50	11.22	-0.46	-3.94%	11.17	11.79	34512	3921	2.51%
2026-07-23	11.37	11.68	0.30	2.64%	11.22	11.68	39388	4513	2.86%
2026-07-22	11.69	11.38	-0.41	-3.48%	11.33	11.97	49272	5726	3.58%
2026-07-21	12.08	11.79	-0.35	-2.88%	11.23	12.12	67488	7845	4.90%
2026-07-20	12.50	12.14	-0.44	-3.50%	12.00	12.89	50666	6302	3.68%
2026-07-17	13.58	12.58	-1.02	-7.50%	12.54	13.68	54156	7036	3.93%
2026-07-16	13.12	13.60	0.23	1.72%	12.98	13.77	73093	9826	5.31%
2026-07-15	12.54	13.37	0.83	6.62%	12.46	13.42	72197	9524	5.24%
2026-07-14	12.32	12.54	0.32	2.62%	11.99	12.60	36285	4479	2.63%
2026-07-13	12.64	12.22	-0.33	-2.63%	12.16	12.64	38317	4720	2.78%
2026-07-10	12.01	12.55	0.50	4.15%	11.73	12.84	48922	6098	3.55%
2026-07-09	12.15	12.05	-0.03	-0.25%	11.76	12.40	28338	3400	2.06%
2026-07-08	12.20	12.08	-0.12	-0.98%	12.01	12.38	23863	2896	1.73%
2026-07-07	12.66	12.20	-0.59	-4.61%	12.20	12.71	33359	4128	2.42%
2026-07-06	12.95	12.79	-0.16	-1.24%	12.72	13.08	38376	4943	2.79%
2026-07-03	12.69	12.95	0.39	3.11%	12.47	12.99	45137	5773	3.28%
2026-07-02	12.58	12.56	-0.03	-0.24%	12.43	12.89	43782	5525	3.18%
2026-07-01	11.80	12.59	0.79	6.69%	11.70	12.63	67799	8315	4.92%
2026-06-30	12.03	11.80	-0.35	-2.88%	11.69	12.19	44532	5282	3.23%
2026-06-29	11.78	12.15	0.34	2.88%	11.40	12.22	48735	5829	3.54%
2026-06-26	12.02	11.81	-0.32	-2.64%	11.73	12.09	27685	3281	2.01%
2026-06-25	12.38	12.13	-0.28	-2.26%	11.86	12.39	34176	4130	2.48%
2026-06-24	12.99	12.41	-0.39	-3.05%	12.22	12.99	35834	4483	2.60%
2026-06-23	12.54	12.80	0.26	2.07%	12.35	13.03	37240	4776	2.70%
2026-06-22	12.43	12.54	-0.03	-0.24%	11.87	12.57	37752	4592	2.74%
2026-06-18	12.52	12.57	0.05	0.40%	12.29	12.76	27861	3494	2.02%
2026-06-17	12.92	12.52	-0.40	-3.10%	12.46	12.97	28586	3597	2.08%
2026-06-16	12.89	12.92	0.04	0.31%	12.61	13.20	32256	4157	2.34%
2026-06-15	12.98	12.88	-0.07	-0.54%	12.68	13.30	31300	4064	2.27%
2026-06-12	12.84	12.95	0.30	2.37%	12.51	13.05	27393	3524	1.99%
2026-06-11	12.83	12.65	-0.18	-1.40%	12.40	12.83	21765	2736	1.58%
2026-06-10	12.86	12.83	-0.17	-1.31%	12.56	13.05	25447	3249	1.85%
2026-06-09	13.10	13.00	0.00	0.00%	12.80	13.21	21431	2785	1.56%
2026-06-08	13.28	13.00	-0.41	-3.06%	12.78	13.57	29121	3831	2.11%
2026-06-05	13.15	13.41	0.34	2.60%	13.12	13.58	37694	5053	2.74%
2026-06-04	13.40	13.07	-0.39	-2.90%	13.02	13.49	27193	3578	1.97%
2026-06-03	13.77	13.46	-0.33	-2.39%	13.34	13.78	23754	3210	1.72%
2026-06-02	14.28	13.79	-0.41	-2.89%	13.69	14.35	24096	3334	1.75%
2026-06-01	13.95	14.20	0.25	1.79%	13.76	14.30	27446	3880	1.99%
2026-05-29	14.30	13.95	-0.20	-1.41%	13.85	14.38	29476	4128	2.14%
2026-05-28	14.23	14.15	-0.08	-0.56%	13.85	14.31	24638	3473	1.79%
2026-05-27	14.66	14.23	-0.31	-2.13%	14.00	14.69	34977	4972	2.54%
2026-05-26	14.95	14.54	-0.31	-2.09%	14.38	14.96	36472	5323	2.65%
2026-05-25	15.26	14.95	-0.29	-1.90%	14.88	15.53	24726	3732	1.80%
2026-05-22	15.10	15.24	0.14	0.93%	14.88	15.42	27504	4164	2.00%
2026-05-21	15.58	15.10	-0.45	-2.89%	15.10	15.73	24482	3780	1.78%
2026-05-20	15.90	15.55	-0.33	-2.08%	15.46	15.90	17681	2753	1.28%
2026-05-19	15.99	15.88	0.00	0.00%	15.69	16.13	18974	3011	1.38%
2026-05-18	15.62	15.88	0.22	1.40%	15.53	15.95	21227	3346	1.54%
2026-05-15	15.84	15.66	-0.18	-1.14%	15.55	15.99	28256	4466	2.05%
2026-05-14	16.21	15.84	-0.34	-2.10%	15.80	16.32	26930	4302	1.96%
2026-05-13	16.44	16.18	-0.26	-1.58%	16.15	16.47	28976	4705	2.10%
2026-05-12	17.15	16.44	-0.81	-4.70%	16.19	17.15	60544	10009	4.40%
2026-05-11	16.78	17.25	0.51	3.05%	16.73	17.25	56487	9602	4.10%
2026-05-08	16.49	16.74	0.28	1.70%	16.43	16.78	28947	4819	2.10%
2026-05-07	16.64	16.46	-0.10	-0.60%	16.41	16.65	34526	5693	2.51%
2026-05-06	16.58	16.56	0.05	0.30%	16.48	16.84	41678	6961	3.03%
2026-04-30	16.46	16.51	0.05	0.30%	16.31	16.70	32116	5302	2.33%
2026-04-29	16.11	16.46	0.34	2.11%	16.03	16.88	57037	9460	4.14%
2026-04-28	16.52	16.12	-0.48	-2.89%	15.96	16.63	39967	6483	2.90%
2026-04-27	16.44	16.60	-0.10	-0.60%	15.72	16.65	50569	8149	3.67%
2026-04-24	16.40	16.70	0.26	1.58%	16.18	16.77	21442	3545	1.56%
2026-04-23	16.77	16.44	-0.33	-1.97%	16.33	16.78	25368	4177	1.84%
2026-04-22	16.82	16.77	-0.07	-0.42%	16.65	16.84	24602	4112	1.79%
2026-04-21	17.00	16.84	-0.02	-0.12%	16.76	17.00	21918	3690	1.59%
2026-04-20	16.80	16.86	0.03	0.18%	16.71	16.96	24421	4109	1.77%