透景生命(300642)股票行情
透景生命(300642)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 14.88 | 14.67 | -0.21 | -1.41% | 14.65 | 15.08 | 25437 | 3783.65 | 1.85% | 0.00 |
| 2025-03-27 | 14.74 | 14.88 | 0.06 | 0.40% | 14.43 | 14.92 | 23578 | 3472.65 | 1.71% | 0.00 |
| 2025-03-26 | 14.65 | 14.82 | 0.09 | 0.61% | 14.60 | 14.89 | 16120 | 2388.80 | 1.17% | 0.00 |
| 2025-03-25 | 14.63 | 14.73 | 0.09 | 0.61% | 14.43 | 14.79 | 22400 | 3271.82 | 1.63% | 0.00 |
| 2025-03-24 | 15.12 | 14.64 | -0.51 | -3.37% | 14.33 | 15.21 | 41068 | 6052.40 | 2.98% | 0.00 |
| 2025-03-21 | 15.41 | 15.15 | -0.27 | -1.75% | 15.08 | 15.48 | 34318 | 5228.35 | 2.49% | 0.00 |
| 2025-03-20 | 15.58 | 15.42 | -0.10 | -0.64% | 15.32 | 15.58 | 27112 | 4175.25 | 1.97% | 0.00 |
| 2025-03-19 | 15.57 | 15.52 | 0.03 | 0.19% | 15.36 | 15.60 | 34737 | 5387.81 | 2.52% | 0.00 |
| 2025-03-18 | 15.56 | 15.49 | -0.03 | -0.19% | 15.41 | 15.62 | 28921 | 4480.40 | 2.10% | 0.00 |
| 2025-03-17 | 15.69 | 15.52 | -0.17 | -1.08% | 15.43 | 15.85 | 52250 | 8111.65 | 3.79% | 0.00 |
| 2025-03-14 | 15.16 | 15.69 | 0.71 | 4.74% | 15.13 | 15.84 | 96454 | 14978.96 | 7.00% | 0.00 |
| 2025-03-13 | 15.08 | 14.98 | -0.14 | -0.93% | 14.76 | 15.16 | 36828 | 5502.35 | 2.67% | 0.00 |
| 2025-03-12 | 15.18 | 15.12 | -0.06 | -0.40% | 15.05 | 15.28 | 33380 | 5050.96 | 2.42% | 0.00 |
| 2025-03-11 | 15.20 | 15.18 | -0.27 | -1.75% | 14.98 | 15.30 | 47616 | 7198.55 | 3.46% | 0.00 |
| 2025-03-10 | 15.55 | 15.45 | 0.27 | 1.78% | 15.30 | 15.91 | 72718 | 11312.46 | 5.28% | 0.00 |
| 2025-03-07 | 15.29 | 15.18 | -0.15 | -0.98% | 14.99 | 15.35 | 63544 | 9613.65 | 4.61% | 0.00 |
| 2025-03-06 | 14.91 | 15.33 | 0.50 | 3.37% | 14.83 | 15.43 | 61616 | 9363.30 | 4.47% | 0.00 |
| 2025-03-05 | 15.00 | 14.83 | -0.27 | -1.79% | 14.61 | 15.05 | 37913 | 5598.40 | 2.75% | 0.00 |
| 2025-03-04 | 14.50 | 15.10 | 0.50 | 3.42% | 14.45 | 15.20 | 53073 | 7917.47 | 3.85% | 0.00 |
| 2025-03-03 | 14.41 | 14.60 | 0.18 | 1.25% | 14.41 | 14.81 | 41838 | 6139.90 | 3.04% | 0.00 |
| 2025-02-28 | 14.90 | 14.42 | -0.49 | -3.29% | 14.40 | 14.95 | 40866 | 5982.09 | 2.97% | 0.00 |
| 2025-02-27 | 15.04 | 14.91 | -0.11 | -0.73% | 14.75 | 15.06 | 43524 | 6482.18 | 3.16% | 0.00 |
| 2025-02-26 | 15.15 | 15.02 | -0.08 | -0.53% | 14.91 | 15.20 | 54239 | 8136.64 | 3.94% | 0.00 |
| 2025-02-25 | 15.03 | 15.10 | -0.07 | -0.46% | 14.87 | 15.30 | 52552 | 7928.97 | 3.82% | 0.00 |
| 2025-02-24 | 15.53 | 15.17 | -0.60 | -3.80% | 15.06 | 15.65 | 82630 | 12583.47 | 6.00% | 0.00 |
| 2025-02-21 | 15.12 | 15.77 | 0.55 | 3.61% | 14.89 | 15.85 | 90721 | 13846.40 | 6.59% | 0.00 |
| 2025-02-20 | 15.15 | 15.22 | 0.09 | 0.59% | 15.11 | 15.71 | 62029 | 9498.54 | 4.50% | 0.00 |
| 2025-02-19 | 15.14 | 15.13 | 0.03 | 0.20% | 14.80 | 15.42 | 69681 | 10531.94 | 5.06% | 0.00 |
| 2025-02-18 | 15.99 | 15.10 | -0.38 | -2.45% | 15.02 | 16.20 | 85054 | 13262.00 | 6.18% | 0.00 |
| 2025-02-17 | 15.39 | 15.48 | 0.27 | 1.78% | 15.31 | 16.00 | 97540 | 15273.54 | 7.08% | 0.00 |
| 2025-02-14 | 14.38 | 15.21 | 0.80 | 5.55% | 14.38 | 15.36 | 94208 | 14213.82 | 6.84% | 0.00 |
| 2025-02-13 | 14.67 | 14.41 | -0.27 | -1.84% | 14.38 | 14.67 | 28038 | 4058.11 | 2.04% | 0.00 |
| 2025-02-12 | 14.70 | 14.68 | -0.02 | -0.14% | 14.55 | 14.93 | 35377 | 5194.90 | 2.57% | 0.00 |
| 2025-02-11 | 14.96 | 14.70 | -0.19 | -1.28% | 14.64 | 15.13 | 39806 | 5895.34 | 2.89% | 0.00 |
| 2025-02-10 | 14.38 | 14.89 | 0.51 | 3.55% | 14.38 | 14.95 | 61158 | 9014.11 | 4.44% | 0.00 |
| 2025-02-07 | 14.17 | 14.38 | 0.19 | 1.34% | 14.17 | 14.63 | 42420 | 6112.96 | 3.08% | 0.00 |
| 2025-02-06 | 14.00 | 14.19 | 0.12 | 0.85% | 13.84 | 14.21 | 31018 | 4358.90 | 2.25% | 0.00 |
| 2025-02-05 | 13.97 | 14.07 | 0.16 | 1.15% | 13.93 | 14.14 | 18986 | 2666.25 | 1.38% | 0.00 |
| 2025-01-27 | 13.96 | 13.91 | -0.03 | -0.22% | 13.81 | 14.24 | 18904 | 2656.18 | 1.37% | 0.00 |
| 2025-01-24 | 13.68 | 13.94 | 0.14 | 1.01% | 13.65 | 13.99 | 18483 | 2553.69 | 1.34% | 0.00 |
| 2025-01-23 | 13.81 | 13.80 | 0.05 | 0.36% | 13.79 | 14.07 | 20485 | 2860.84 | 1.49% | 0.00 |
| 2025-01-22 | 13.91 | 13.75 | -0.25 | -1.79% | 13.64 | 13.98 | 15490 | 2132.53 | 1.12% | 0.00 |
| 2025-01-21 | 14.19 | 14.00 | -0.14 | -0.99% | 13.83 | 14.28 | 18084 | 2530.08 | 1.31% | 0.00 |
| 2025-01-20 | 14.06 | 14.14 | 0.24 | 1.73% | 13.82 | 14.19 | 21042 | 2963.08 | 1.53% | 0.00 |
| 2025-01-17 | 13.93 | 13.90 | -0.10 | -0.71% | 13.78 | 13.97 | 15779 | 2191.37 | 1.15% | 0.00 |
| 2025-01-16 | 13.91 | 14.00 | 0.13 | 0.94% | 13.79 | 14.16 | 23282 | 3252.30 | 1.69% | 0.00 |
| 2025-01-15 | 14.00 | 13.87 | -0.16 | -1.14% | 13.80 | 14.08 | 19314 | 2683.20 | 1.40% | 0.00 |
| 2025-01-14 | 13.49 | 14.03 | 0.64 | 4.78% | 13.46 | 14.03 | 28870 | 3985.17 | 2.10% | 0.00 |
| 2025-01-13 | 13.27 | 13.39 | -0.08 | -0.59% | 13.01 | 13.46 | 23512 | 3121.30 | 1.71% | 0.00 |
| 2025-01-10 | 14.01 | 13.47 | -0.75 | -5.27% | 13.47 | 14.12 | 42396 | 5856.55 | 3.08% | 0.00 |
| 2025-01-09 | 13.61 | 14.22 | 0.49 | 3.57% | 13.48 | 14.96 | 56932 | 8083.11 | 4.13% | 0.00 |
| 2025-01-08 | 13.68 | 13.73 | 0.04 | 0.29% | 13.26 | 13.91 | 30375 | 4143.79 | 2.21% | 0.00 |
| 2025-01-07 | 13.62 | 13.69 | 0.06 | 0.44% | 13.35 | 13.83 | 25210 | 3416.03 | 1.83% | 0.00 |
| 2025-01-06 | 13.45 | 13.63 | 0.24 | 1.79% | 12.99 | 13.84 | 31486 | 4266.24 | 2.29% | 0.00 |
| 2025-01-03 | 13.95 | 13.39 | -0.50 | -3.60% | 13.39 | 14.00 | 29726 | 4066.12 | 2.16% | 0.00 |
| 2025-01-02 | 14.12 | 13.89 | -0.23 | -1.63% | 13.77 | 14.45 | 25294 | 3564.77 | 1.84% | 0.00 |
| 2024-12-31 | 14.53 | 14.12 | -0.36 | -2.49% | 14.06 | 14.68 | 24953 | 3576.12 | 1.81% | 0.00 |
| 2024-12-30 | 14.61 | 14.48 | -0.29 | -1.96% | 14.28 | 14.72 | 22487 | 3260.87 | 1.63% | 0.00 |
| 2024-12-27 | 14.66 | 14.77 | 0.11 | 0.75% | 14.53 | 14.99 | 23338 | 3457.57 | 1.69% | 0.00 |
| 2024-12-26 | 14.63 | 14.66 | 0.10 | 0.69% | 14.40 | 14.85 | 22634 | 3331.87 | 1.64% | 0.00 |
| 2024-12-25 | 15.14 | 14.56 | -0.31 | -2.08% | 14.44 | 15.33 | 35678 | 5275.29 | 2.59% | 0.00 |
| 2024-12-24 | 15.04 | 14.87 | 0.06 | 0.41% | 14.68 | 15.11 | 21967 | 3262.51 | 1.60% | 0.00 |
| 2024-12-23 | 15.50 | 14.81 | -0.74 | -4.76% | 14.70 | 15.65 | 38892 | 5863.13 | 2.82% | 0.00 |
| 2024-12-20 | 15.24 | 15.55 | 0.27 | 1.77% | 15.24 | 15.65 | 25540 | 3961.43 | 1.85% | 0.00 |
| 2024-12-19 | 15.32 | 15.28 | -0.04 | -0.26% | 15.05 | 15.47 | 29389 | 4473.50 | 2.13% | 0.00 |
| 2024-12-18 | 15.43 | 15.32 | -0.03 | -0.20% | 15.00 | 15.54 | 29738 | 4560.52 | 2.16% | 0.00 |
| 2024-12-17 | 16.17 | 15.35 | -0.85 | -5.25% | 15.26 | 16.20 | 50040 | 7802.18 | 3.63% | 0.00 |
| 2024-12-16 | 16.35 | 16.20 | -0.05 | -0.31% | 16.10 | 16.64 | 32426 | 5294.95 | 2.35% | 0.00 |
| 2024-12-13 | 16.58 | 16.25 | -0.50 | -2.99% | 16.20 | 16.67 | 45862 | 7523.90 | 3.33% | 0.00 |
| 2024-12-12 | 16.58 | 16.75 | 0.12 | 0.72% | 16.55 | 16.84 | 53332 | 8913.37 | 3.87% | 0.00 |
| 2024-12-11 | 16.35 | 16.63 | 0.28 | 1.71% | 16.35 | 16.98 | 57228 | 9526.14 | 4.16% | 0.00 |
| 2024-12-10 | 16.88 | 16.35 | -0.11 | -0.67% | 16.31 | 16.98 | 63871 | 10575.99 | 4.64% | 4.00 |
| 2024-12-09 | 16.35 | 16.46 | 0.22 | 1.35% | 16.24 | 16.82 | 77433 | 12785.97 | 5.62% | 0.00 |
| 2024-12-06 | 16.00 | 16.24 | 0.32 | 2.01% | 15.85 | 16.34 | 47159 | 7597.57 | 3.42% | 0.00 |
| 2024-12-05 | 15.79 | 15.92 | 0.14 | 0.89% | 15.75 | 15.98 | 31018 | 4931.47 | 2.25% | 0.00 |
| 2024-12-04 | 16.12 | 15.78 | -0.51 | -3.13% | 15.70 | 16.16 | 44982 | 7153.96 | 3.27% | 0.00 |
| 2024-12-03 | 16.36 | 16.29 | -0.11 | -0.67% | 16.06 | 16.37 | 47507 | 7700.72 | 3.45% | 0.00 |
| 2024-12-02 | 16.02 | 16.40 | 0.39 | 2.44% | 16.02 | 16.50 | 53333 | 8696.03 | 3.87% | 0.00 |
| 2024-11-29 | 15.98 | 16.01 | 0.03 | 0.19% | 15.64 | 16.14 | 53225 | 8484.41 | 3.87% | 4.00 |
| 2024-11-28 | 15.87 | 15.98 | 0.07 | 0.44% | 15.85 | 16.26 | 51942 | 8320.09 | 3.77% | 0.00 |
深证大盘股票行情在线 K线走势图
