透景生命
SZ300642 前复权 GEM
20.84
+0.96
(+4.83%)
今开
20.05
最高
21.70
最低
19.71
昨收
19.88
振幅
10.01%
成交量
3,195.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
20.61
MA10
19.43
MA20
18.47
MA60
15.14
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.05 | 21.70 | 19.71 | 20.84 | 3,196万 |
| 2 | 2026-09-29 | 20.50 | 21.59 | 19.83 | 19.88 | 2,595万 |
| 3 | 2026-09-28 | 21.00 | 21.02 | 19.60 | 20.32 | 2,176万 |
| 4 | 2026-09-24 | 21.06 | 21.66 | 20.40 | 20.59 | 2,760万 |
| 5 | 2026-09-23 | 20.50 | 22.47 | 20.32 | 21.44 | 4,143万 |
| 6 | 2026-09-22 | 20.35 | 21.98 | 19.71 | 21.02 | 4,933万 |
| 7 | 2026-09-21 | 18.17 | 20.35 | 18.17 | 20.35 | 3,544万 |
| 8 | 2026-09-18 | 16.51 | 17.49 | 16.47 | 16.96 | 2,157万 |
| 9 | 2026-09-17 | 16.05 | 17.07 | 16.03 | 16.69 | 1,919万 |
| 10 | 2026-09-16 | 16.18 | 16.44 | 15.99 | 16.23 | 1,266万 |
| 11 | 2026-09-15 | 16.80 | 17.29 | 16.20 | 16.25 | 1,585万 |
| 12 | 2026-09-14 | 16.22 | 17.39 | 15.90 | 16.81 | 1,974万 |