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
2026-05-06	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%
2026-04-17	17.13	16.83	-0.29	-1.69%	16.73	17.13	25920	4368	1.88%
2026-04-16	17.06	17.12	0.06	0.35%	16.78	17.15	24821	4221	1.80%
2026-04-15	17.25	17.06	0.13	0.77%	16.88	17.25	28427	4850	2.06%
2026-04-14	16.94	16.93	0.04	0.24%	16.66	17.04	24566	4126	1.78%
2026-04-13	17.00	16.89	-0.09	-0.53%	16.76	17.00	21887	3688	1.59%
2026-04-10	16.90	16.98	0.18	1.07%	16.81	17.27	26860	4582	1.95%
2026-04-09	17.08	16.80	-0.39	-2.27%	16.74	17.25	32775	5546	2.38%
2026-04-08	16.98	17.19	0.39	2.32%	16.90	17.28	34235	5864	2.49%
2026-04-07	16.31	16.80	0.50	3.07%	16.13	16.96	41868	6994	3.04%
2026-04-03	16.87	16.30	-0.70	-4.12%	16.30	17.15	41998	6930	3.05%
2026-04-02	17.24	17.00	-0.28	-1.62%	16.83	17.38	48588	8308	3.53%
2026-04-01	16.75	17.28	0.74	4.47%	16.60	17.33	44573	7637	3.24%
2026-03-31	16.74	16.54	-0.20	-1.19%	16.54	17.05	33607	5654	2.44%
2026-03-30	16.60	16.74	0.02	0.12%	16.49	16.88	31722	5306	2.30%
2026-03-27	15.78	16.72	0.75	4.70%	15.70	16.80	50411	8311	3.66%
2026-03-26	16.39	15.97	-0.43	-2.62%	15.89	16.52	22038	3552	1.60%
2026-03-25	16.20	16.40	0.30	1.86%	16.11	16.47	27887	4553	2.03%
2026-03-24	15.84	16.10	0.75	4.89%	15.30	16.10	44487	7026	3.23%
2026-03-23	16.36	15.35	-1.07	-6.52%	15.26	16.36	44688	7050	3.25%
2026-03-20	17.15	16.42	-0.70	-4.09%	16.40	17.33	29085	4873	2.11%
2026-03-19	17.57	17.12	-0.46	-2.62%	17.00	17.63	22165	3825	1.61%
2026-03-18	17.24	17.58	0.35	2.03%	17.17	17.60	18776	3267	1.36%
2026-03-17	17.58	17.23	-0.24	-1.37%	17.22	17.67	23286	4063	1.69%
2026-03-16	17.57	17.47	-0.06	-0.34%	17.35	17.69	20923	3658	1.52%
2026-03-13	17.50	17.53	0.04	0.23%	17.35	17.83	28123	4953	2.04%
2026-03-12	17.74	17.49	-0.24	-1.35%	17.42	17.79	17550	3083	1.27%
2026-03-11	17.99	17.73	-0.22	-1.23%	17.69	18.01	21324	3795	1.55%
2026-03-10	17.65	17.95	0.43	2.45%	17.60	17.97	23408	4183	1.70%
2026-03-09	17.45	17.52	-0.18	-1.02%	17.33	17.66	29259	5117	2.12%
2026-03-06	17.25	17.70	0.50	2.91%	17.15	17.73	30119	5295	2.19%
2026-03-05	17.20	17.20	0.28	1.65%	17.11	17.38	25342	4366	1.84%
2026-03-04	16.97	16.92	-0.25	-1.46%	16.78	17.19	36639	6212	2.66%
2026-03-03	17.75	17.17	-0.58	-3.27%	17.05	18.03	42567	7428	3.09%
2026-03-02	18.40	17.75	-0.83	-4.47%	17.52	18.40	46610	8321	3.38%
2026-02-27	18.36	18.58	0.23	1.25%	18.22	18.58	30959	5686	2.25%
2026-02-26	18.78	18.35	-0.37	-1.98%	18.27	18.80	35884	6604	2.61%
2026-02-25	18.65	18.72	0.10	0.54%	18.58	18.78	24498	4582	1.78%
2026-02-24	18.65	18.62	0.20	1.09%	18.42	18.65	18633	3457	1.35%
2026-02-13	18.64	18.42	-0.22	-1.18%	18.42	18.78	21939	4086	1.59%
2026-02-12	18.85	18.64	-0.05	-0.27%	18.50	18.85	22501	4201	1.63%
2026-02-11	18.84	18.69	-0.11	-0.59%	18.66	18.95	25433	4770	1.85%
2026-02-10	18.88	18.80	0.04	0.21%	18.70	18.96	22035	4153	1.60%
2026-02-09	18.99	18.76	0.09	0.48%	18.69	19.03	26208	4922	1.90%
2026-02-06	18.43	18.67	0.07	0.38%	18.43	18.87	27724	5191	2.01%
2026-02-05	18.52	18.60	-0.02	-0.11%	18.42	18.78	25178	4688	1.83%
2026-02-04	18.69	18.62	-0.08	-0.43%	18.42	18.76	25102	4669	1.82%
2026-02-03	18.50	18.70	0.39	2.13%	18.38	18.74	30662	5692	2.23%
2026-02-02	18.43	18.31	-0.24	-1.29%	18.25	18.79	35290	6553	2.56%
2026-01-30	18.90	18.55	-0.59	-3.08%	18.24	18.99	66477	12333	4.83%
2026-01-29	19.53	19.14	-0.55	-2.79%	19.11	19.75	55436	10720	4.03%
2026-01-28	20.46	19.69	-0.91	-4.42%	19.68	20.47	77689	15473	5.64%
2026-01-27	20.80	20.60	-0.84	-3.92%	19.10	20.85	140761	28337	10.22%
2026-01-26	20.70	21.44	1.24	6.14%	20.10	21.63	169493	35593	12.31%