当前位置: 爱股网 > 股票行情 > 透景生命(300642)股票行情

透景生命(300642)股票行情

透景生命(300642)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	16.20	16.40	0.30	1.86%	16.11	16.47	27887	4553.86	2.03%	0.00
2026-03-24	15.84	16.10	0.75	4.89%	15.30	16.10	44487	7026.44	3.23%	0.00
2026-03-23	16.36	15.35	-1.07	-6.52%	15.26	16.36	44688	7050.18	3.25%	0.00
2026-03-20	17.15	16.42	-0.70	-4.09%	16.40	17.33	29085	4873.76	2.11%	0.00
2026-03-19	17.57	17.12	-0.46	-2.62%	17.00	17.63	22165	3825.51	1.61%	0.00
2026-03-18	17.24	17.58	0.35	2.03%	17.17	17.60	18776	3267.11	1.36%	0.00
2026-03-17	17.58	17.23	-0.24	-1.37%	17.22	17.67	23286	4063.19	1.69%	0.00
2026-03-16	17.57	17.47	-0.06	-0.34%	17.35	17.69	20923	3658.50	1.52%	0.00
2026-03-13	17.50	17.53	0.04	0.23%	17.35	17.83	28123	4953.01	2.04%	0.00
2026-03-12	17.74	17.49	-0.24	-1.35%	17.42	17.79	17550	3083.26	1.27%	0.00
2026-03-11	17.99	17.73	-0.22	-1.23%	17.69	18.01	21324	3795.19	1.55%	0.00
2026-03-10	17.65	17.95	0.43	2.45%	17.60	17.97	23408	4183.69	1.70%	0.00
2026-03-09	17.45	17.52	-0.18	-1.02%	17.33	17.66	29259	5117.58	2.12%	0.00
2026-03-06	17.25	17.70	0.50	2.91%	17.15	17.73	30119	5295.62	2.19%	0.00
2026-03-05	17.20	17.20	0.28	1.65%	17.11	17.38	25342	4366.11	1.84%	0.00
2026-03-04	16.97	16.92	-0.25	-1.46%	16.78	17.19	36639	6212.95	2.66%	0.00
2026-03-03	17.75	17.17	-0.58	-3.27%	17.05	18.03	42567	7428.49	3.09%	0.00
2026-03-02	18.40	17.75	-0.83	-4.47%	17.52	18.40	46610	8321.11	3.38%	0.00
2026-02-27	18.36	18.58	0.23	1.25%	18.22	18.58	30959	5686.92	2.25%	0.00
2026-02-26	18.78	18.35	-0.37	-1.98%	18.27	18.80	35884	6604.94	2.61%	0.00
2026-02-25	18.65	18.72	0.10	0.54%	18.58	18.78	24498	4582.95	1.78%	0.00
2026-02-24	18.65	18.62	0.20	1.09%	18.42	18.65	18633	3457.30	1.35%	0.00
2026-02-13	18.64	18.42	-0.22	-1.18%	18.42	18.78	21939	4086.18	1.59%	0.00
2026-02-12	18.85	18.64	-0.05	-0.27%	18.50	18.85	22501	4201.40	1.63%	0.00
2026-02-11	18.84	18.69	-0.11	-0.59%	18.66	18.95	25433	4770.20	1.85%	0.00
2026-02-10	18.88	18.80	0.04	0.21%	18.70	18.96	22035	4153.42	1.60%	0.00
2026-02-09	18.99	18.76	0.09	0.48%	18.69	19.03	26208	4922.71	1.90%	2.00
2026-02-06	18.43	18.67	0.07	0.38%	18.43	18.87	27724	5191.12	2.01%	0.00
2026-02-05	18.52	18.60	-0.02	-0.11%	18.42	18.78	25178	4688.06	1.83%	0.00
2026-02-04	18.69	18.62	-0.08	-0.43%	18.42	18.76	25102	4669.44	1.82%	0.00
2026-02-03	18.50	18.70	0.39	2.13%	18.38	18.74	30662	5692.57	2.23%	0.00
2026-02-02	18.43	18.31	-0.24	-1.29%	18.25	18.79	35290	6553.05	2.56%	0.00
2026-01-30	18.90	18.55	-0.59	-3.08%	18.24	18.99	66477	12333.14	4.83%	6.00
2026-01-29	19.53	19.14	-0.55	-2.79%	19.11	19.75	55436	10720.90	4.03%	0.00
2026-01-28	20.46	19.69	-0.91	-4.42%	19.68	20.47	77689	15473.18	5.64%	0.00
2026-01-27	20.80	20.60	-0.84	-3.92%	19.10	20.85	140761	28337.72	10.22%	0.00
2026-01-26	20.70	21.44	1.24	6.14%	20.10	21.63	169493	35593.96	12.31%	31.00
2026-01-23	20.02	20.20	0.35	1.76%	19.88	20.24	41839	8420.65	3.04%	17.00
2026-01-22	20.00	19.85	-0.13	-0.65%	19.81	20.09	35736	7113.65	2.60%	0.00
2026-01-21	19.56	19.98	0.27	1.37%	19.37	20.33	47879	9562.10	3.48%	0.00
2026-01-20	19.95	19.71	-0.30	-1.50%	19.49	20.15	52367	10362.31	3.80%	0.00
2026-01-19	20.00	20.01	-0.17	-0.84%	19.80	20.08	45053	8987.06	3.27%	0.00
2026-01-16	20.74	20.18	-0.46	-2.23%	19.90	20.93	78346	15825.08	5.69%	0.00
2026-01-15	21.07	20.64	-0.78	-3.64%	20.52	21.39	102912	21378.69	7.47%	0.00
2026-01-14	21.56	21.42	-0.52	-2.37%	21.13	22.49	201500	44121.36	14.63%	0.00
2026-01-13	21.50	21.94	1.01	4.83%	21.01	22.87	263545	57847.28	19.14%	0.00
2026-01-12	20.50	20.93	0.58	2.85%	20.50	21.89	130528	27466.43	9.48%	15.00
2026-01-09	19.73	20.35	0.58	2.93%	19.61	20.40	98749	19735.70	7.17%	0.00
2026-01-08	19.12	19.77	0.56	2.92%	19.12	19.99	82368	16265.36	5.98%	0.00
2026-01-07	19.38	19.21	-0.21	-1.08%	19.18	19.52	47566	9173.03	3.45%	0.00
2026-01-06	19.69	19.42	-0.27	-1.37%	19.22	19.69	67440	13083.01	4.90%	0.00
2026-01-05	18.51	19.69	1.30	7.07%	18.38	19.72	91845	17786.32	6.67%	0.00
2025-12-31	18.64	18.39	-0.03	-0.16%	18.21	18.65	23571	4320.08	1.71%	0.00
2025-12-30	18.52	18.42	-0.19	-1.02%	18.32	18.65	24294	4486.61	1.76%	0.00
2025-12-29	18.61	18.61	-0.16	-0.85%	18.53	18.78	23855	4439.95	1.73%	0.00
2025-12-26	19.21	18.77	-0.46	-2.39%	18.66	19.25	41871	7898.79	3.04%	0.00
2025-12-25	18.81	19.23	0.40	2.12%	18.81	19.35	40169	7664.91	2.92%	0.00
2025-12-24	18.64	18.83	0.07	0.37%	18.64	18.87	24097	4530.42	1.75%	0.00
2025-12-23	18.89	18.76	-0.13	-0.69%	18.63	18.94	23929	4486.80	1.74%	0.00
2025-12-22	18.82	18.89	0.07	0.37%	18.70	19.15	32126	6066.97	2.33%	0.00
2025-12-19	18.52	18.82	0.22	1.18%	18.51	18.96	33980	6380.65	2.47%	0.00
2025-12-18	18.26	18.60	0.30	1.64%	18.20	18.98	43955	8210.16	3.19%	0.00
2025-12-17	18.18	18.30	0.10	0.55%	17.81	18.34	30756	5564.28	2.23%	0.00
2025-12-16	18.57	18.20	-0.20	-1.09%	18.06	18.57	27804	5060.30	2.02%	0.00
2025-12-15	18.31	18.40	-0.02	-0.11%	18.23	18.73	27398	5063.15	1.99%	0.00
2025-12-12	18.62	18.42	-0.03	-0.16%	18.38	18.69	29971	5545.32	2.18%	0.00
2025-12-11	18.71	18.45	-0.26	-1.39%	18.42	18.78	27988	5190.68	2.03%	0.00
2025-12-10	18.77	18.71	-0.16	-0.85%	18.60	18.95	26166	4902.52	1.90%	0.00
2025-12-09	19.02	18.87	-0.18	-0.94%	18.84	19.15	26907	5097.64	1.95%	0.00
2025-12-08	18.92	19.05	0.14	0.74%	18.90	19.28	37024	7067.54	2.69%	0.00
2025-12-05	18.50	18.91	0.38	2.05%	18.36	18.97	43787	8178.98	3.18%	0.00
2025-12-04	18.98	18.53	-0.45	-2.37%	18.44	19.04	50465	9402.91	3.66%	0.00
2025-12-03	19.28	18.98	-0.22	-1.15%	18.85	19.30	31879	6062.65	2.31%	0.00
2025-12-02	19.58	19.20	-0.40	-2.04%	19.17	19.58	33159	6395.01	2.41%	0.00
2025-12-01	19.60	19.60	-0.10	-0.51%	19.55	19.83	34706	6819.14	2.52%	0.00
2025-11-28	19.70	19.70	0.00	0.00%	19.23	19.70	37193	7257.30	2.70%	0.00
2025-11-27	19.65	19.70	0.19	0.97%	19.26	19.74	39804	7792.72	2.89%	0.00
2025-11-26	19.69	19.51	-0.28	-1.41%	19.48	20.25	57864	11504.83	4.20%	0.00
2025-11-25	19.80	19.79	0.28	1.44%	19.51	20.08	46717	9272.13	3.39%	0.00
2025-11-24	19.00	19.51	0.63	3.34%	18.99	19.55	43241	8341.05	3.14%	0.00

深证大盘股票行情在线 K线走势图

透景生命(300642)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58