透景生命(300642) 历史交易数据
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
2019-12-05 | 40.32 | 40.74 | 40.21 | 40.61 | 0.31 | 0.77 | 8,400 | 3,406 | 1.32 | 1.57 |
2019-12-04 | 40.15 | 40.56 | 39.92 | 40.30 | -0.06 | -0.15 | 5,612 | 2,260 | 1.59 | 1.05 |
2019-12-03 | 39.98 | 40.38 | 39.76 | 40.36 | 0.26 | 0.65 | 5,313 | 2,129 | 1.55 | 0.99 |
2019-12-02 | 40.64 | 41.05 | 39.86 | 40.10 | -0.54 | -1.33 | 10,952 | 4,413 | 2.93 | 2.05 |
2019-11-29 | 41.35 | 41.35 | 40.40 | 40.64 | -1.71 | -4.04 | 16,836 | 6,873 | 2.24 | 3.15 |
2019-11-28 | 41.84 | 42.85 | 41.60 | 42.35 | 0.46 | 1.10 | 11,788 | 5,000 | 2.98 | 2.20 |
2019-11-27 | 41.71 | 41.93 | 41.23 | 41.89 | 0.18 | 0.43 | 8,499 | 3,539 | 1.68 | 1.59 |
2019-11-26 | 41.67 | 42.00 | 41.37 | 41.71 | 0.06 | 0.14 | 8,641 | 3,609 | 1.51 | 1.61 |
2019-11-25 | 43.15 | 43.43 | 41.52 | 41.65 | -1.56 | -3.61 | 19,854 | 8,371 | 4.42 | 3.71 |
2019-11-22 | 44.91 | 45.44 | 42.82 | 43.21 | -1.79 | -3.98 | 26,309 | 11,622 | 5.82 | 4.92 |
2019-11-21 | 45.08 | 45.35 | 44.34 | 45.00 | -0.46 | -1.01 | 20,025 | 8,983 | 2.22 | 3.74 |
2019-11-20 | 46.41 | 47.06 | 45.40 | 45.46 | -0.94 | -2.03 | 35,369 | 16,295 | 3.58 | 6.61 |
2019-11-19 | 46.47 | 47.45 | 45.80 | 46.40 | -0.99 | -2.09 | 53,647 | 24,902 | 3.48 | 10.02 |
2019-11-18 | 42.77 | 47.39 | 42.77 | 47.39 | 4.31 | 10.00 | 56,882 | 26,454 | 10.72 | 10.63 |
2019-11-15 | 43.08 | 43.83 | 42.91 | 43.08 | -0.05 | -0.12 | 10,916 | 4,741 | 2.13 | 2.04 |
2019-11-14 | 42.02 | 43.44 | 42.02 | 43.13 | 0.86 | 2.03 | 10,253 | 4,398 | 3.36 | 1.92 |
2019-11-13 | 42.97 | 42.97 | 42.00 | 42.27 | -0.58 | -1.35 | 10,022 | 4,254 | 2.26 | 1.87 |
2019-11-12 | 43.81 | 43.81 | 42.53 | 42.85 | -0.94 | -2.15 | 10,126 | 4,344 | 2.92 | 1.89 |
2019-11-11 | 44.03 | 44.29 | 43.05 | 43.79 | -0.56 | -1.26 | 14,280 | 6,232 | 2.80 | 2.67 |
2019-11-08 | 43.18 | 44.44 | 42.53 | 44.35 | 1.56 | 3.65 | 19,053 | 8,356 | 4.46 | 3.56 |
2019-11-07 | 42.75 | 43.12 | 42.40 | 42.79 | 0.13 | 0.30 | 9,679 | 4,131 | 1.69 | 1.81 |
2019-11-06 | 43.58 | 44.23 | 42.45 | 42.66 | -1.08 | -2.47 | 14,729 | 6,359 | 4.07 | 2.75 |
2019-11-05 | 43.47 | 43.94 | 43.18 | 43.74 | 0.28 | 0.64 | 12,468 | 5,438 | 1.75 | 2.33 |
2019-11-04 | 43.61 | 43.85 | 42.71 | 43.46 | -0.09 | -0.21 | 15,449 | 6,700 | 2.62 | 2.89 |
2019-11-01 | 45.50 | 45.73 | 43.43 | 43.55 | -2.26 | -4.93 | 28,666 | 12,639 | 5.02 | 5.36 |
2019-10-31 | 44.60 | 46.14 | 43.99 | 45.81 | 1.45 | 3.27 | 20,347 | 9,223 | 4.85 | 3.80 |
2019-10-30 | 43.98 | 44.75 | 43.51 | 44.36 | 0.25 | 0.57 | 10,660 | 4,699 | 2.81 | 1.99 |
2019-10-29 | 43.99 | 45.68 | 43.81 | 44.11 | 0.15 | 0.34 | 13,648 | 6,064 | 4.25 | 2.55 |
2019-10-28 | 44.38 | 44.46 | 43.24 | 43.96 | -0.59 | -1.32 | 13,551 | 5,945 | 2.74 | 2.53 |
2019-10-25 | 44.39 | 44.88 | 43.60 | 44.55 | 0.16 | 0.36 | 9,692 | 4,303 | 2.88 | 1.81 |
2019-10-24 | 44.69 | 44.88 | 43.15 | 44.39 | -0.39 | -0.87 | 13,000 | 5,745 | 3.86 | 2.43 |
2019-10-23 | 45.00 | 45.99 | 44.52 | 44.78 | 0.07 | 0.16 | 13,135 | 5,923 | 3.29 | 2.45 |
2019-10-22 | 45.04 | 45.60 | 44.15 | 44.71 | 0.16 | 0.36 | 18,037 | 8,090 | 3.25 | 3.37 |
2019-10-21 | 44.78 | 46.22 | 43.58 | 44.55 | -0.14 | -0.31 | 18,907 | 8,464 | 5.91 | 3.53 |
2019-10-18 | 44.78 | 45.68 | 44.33 | 44.69 | 0.12 | 0.27 | 14,785 | 6,660 | 3.03 | 2.76 |
2019-10-17 | 44.13 | 45.11 | 43.96 | 44.57 | 0.40 | 0.91 | 12,828 | 5,712 | 2.60 | 2.40 |
2019-10-16 | 43.93 | 45.59 | 43.52 | 44.17 | 0.57 | 1.31 | 22,374 | 9,973 | 4.75 | 4.18 |
2019-10-15 | 43.10 | 44.38 | 42.63 | 43.60 | 0.52 | 1.21 | 17,972 | 7,877 | 4.06 | 3.36 |
2019-10-14 | 42.73 | 43.44 | 42.62 | 43.08 | 0.58 | 1.36 | 13,996 | 6,015 | 1.93 | 2.62 |
2019-10-11 | 41.50 | 42.70 | 40.96 | 42.50 | 1.48 | 3.61 | 15,197 | 6,394 | 4.24 | 2.84 |
2019-10-10 | 40.21 | 41.10 | 40.20 | 41.02 | 0.80 | 1.99 | 8,203 | 3,338 | 2.24 | 1.53 |
2019-10-09 | 39.86 | 40.35 | 39.60 | 40.22 | 0.44 | 1.11 | 4,552 | 1,819 | 1.89 | 0.85 |
2019-10-08 | 40.43 | 41.10 | 39.72 | 39.78 | -0.62 | -1.53 | 6,055 | 2,445 | 3.42 | 1.13 |