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(%) |
2021-02-23 | 55.50 | 59.43 | 54.80 | 57.67 | 2.18 | 3.93 | 18,707 | 10,788 | 8.34 | 2.07 |
2021-02-22 | 54.33 | 56.35 | 54.00 | 55.49 | 1.16 | 2.14 | 14,970 | 8,304 | 4.33 | 1.65 |
2021-02-19 | 50.79 | 54.79 | 50.41 | 54.33 | 3.85 | 7.63 | 13,442 | 7,193 | 8.68 | 1.49 |
2021-02-18 | 51.92 | 51.92 | 50.28 | 50.48 | -0.66 | -1.29 | 5,714 | 2,914 | 3.21 | 0.63 |
2021-02-10 | 48.46 | 52.18 | 48.01 | 51.14 | 2.50 | 5.14 | 10,388 | 5,273 | 8.57 | 1.15 |
2021-02-09 | 46.39 | 49.15 | 46.39 | 48.64 | 1.71 | 3.64 | 4,861 | 2,354 | 5.88 | 0.54 |
2021-02-08 | 46.36 | 47.31 | 46.11 | 46.93 | 0.08 | 0.17 | 3,825 | 1,792 | 2.56 | 0.42 |
2021-02-05 | 47.21 | 48.26 | 46.64 | 46.85 | -0.35 | -0.74 | 4,598 | 2,184 | 3.43 | 0.51 |
2021-02-04 | 48.57 | 49.01 | 46.68 | 47.20 | -1.40 | -2.88 | 9,252 | 4,388 | 4.79 | 1.02 |
2021-02-03 | 48.99 | 49.50 | 47.89 | 48.60 | -0.50 | -1.02 | 5,002 | 2,440 | 3.28 | 0.55 |
2021-02-02 | 48.30 | 49.30 | 47.30 | 49.10 | 0.83 | 1.72 | 4,172 | 2,030 | 4.14 | 0.46 |
2021-02-01 | 48.02 | 48.66 | 47.55 | 48.27 | 0.13 | 0.27 | 4,141 | 1,998 | 2.31 | 0.46 |
2021-01-29 | 50.89 | 50.89 | 47.10 | 48.14 | -2.22 | -4.41 | 14,634 | 7,127 | 7.53 | 1.62 |
2021-01-28 | 51.23 | 51.72 | 50.35 | 50.36 | -0.95 | -1.85 | 3,952 | 2,024 | 2.67 | 0.44 |
2021-01-27 | 51.90 | 52.07 | 51.13 | 51.31 | -0.59 | -1.14 | 4,560 | 2,353 | 1.81 | 0.50 |
2021-01-26 | 52.00 | 53.18 | 51.52 | 51.90 | -1.00 | -1.89 | 7,684 | 4,008 | 3.14 | 0.85 |
2021-01-25 | 55.96 | 56.18 | 52.80 | 52.90 | -3.06 | -5.47 | 14,380 | 7,735 | 6.04 | 1.59 |
2021-01-22 | 53.03 | 55.99 | 52.20 | 55.96 | 2.25 | 4.19 | 16,132 | 8,851 | 7.06 | 1.78 |
2021-01-21 | 53.99 | 56.80 | 53.63 | 53.71 | 0.52 | 0.98 | 11,523 | 6,320 | 5.96 | 1.27 |
2021-01-20 | 52.96 | 53.33 | 51.80 | 53.19 | 0.64 | 1.22 | 6,007 | 3,170 | 2.91 | 0.66 |
2021-01-19 | 51.03 | 52.88 | 50.68 | 52.55 | 1.52 | 2.98 | 8,995 | 4,685 | 4.31 | 0.99 |
2021-01-18 | 50.89 | 51.60 | 50.68 | 51.03 | -0.12 | -0.23 | 6,100 | 3,123 | 1.80 | 0.67 |
2021-01-15 | 51.50 | 51.69 | 50.67 | 51.15 | -0.55 | -1.06 | 5,176 | 2,646 | 1.97 | 0.57 |
2021-01-14 | 51.68 | 51.97 | 50.07 | 51.70 | 0.00 | 0.00 | 6,216 | 3,166 | 3.68 | 0.69 |
2021-01-13 | 52.51 | 52.52 | 50.62 | 51.70 | -0.86 | -1.64 | 9,547 | 4,882 | 3.61 | 1.06 |
2021-01-12 | 53.01 | 53.62 | 52.10 | 52.56 | -1.09 | -2.03 | 7,628 | 4,015 | 2.83 | 0.84 |
2021-01-11 | 54.99 | 55.49 | 53.00 | 53.65 | -0.84 | -1.54 | 11,301 | 6,084 | 4.57 | 1.25 |
2021-01-08 | 53.19 | 55.41 | 52.30 | 54.49 | 0.33 | 0.61 | 9,261 | 4,985 | 5.74 | 1.02 |
2021-01-07 | 56.79 | 57.03 | 52.80 | 54.16 | -2.84 | -4.98 | 20,766 | 11,275 | 7.42 | 2.29 |
2021-01-06 | 59.80 | 59.80 | 56.49 | 57.00 | -2.76 | -4.62 | 15,405 | 8,875 | 5.54 | 1.70 |
2021-01-05 | 57.00 | 60.50 | 56.89 | 59.76 | 2.81 | 4.93 | 15,239 | 9,072 | 6.34 | 1.68 |
2021-01-04 | 56.89 | 57.94 | 56.22 | 56.95 | -0.45 | -0.78 | 7,366 | 4,195 | 3.00 | 0.81 |