透景生命（300642）历史行情

以下为透景生命近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	19.790	19.030	20.350	18.930	-0.630	-3.204%	1,120.06万	2.17亿	8.134%
2026-10-08	20.800	19.660	20.840	19.560	-1.180	-5.662%	2,341.50万	4.66亿	17.004%
2026-10-07	20.050	20.840	21.700	19.710	0.960	4.829%	3,195.63万	6.67亿	23.206%
2026-10-06	20.050	20.840	21.700	19.710	0.960	4.829%	3,195.63万	6.67亿	23.206%
2026-10-05	20.050	20.840	21.700	19.710	0.960	4.829%	3,195.63万	6.67亿	23.206%
2026-10-02	20.050	20.840	21.700	19.710	0.960	4.829%	3,195.63万	6.67亿	23.206%
2026-10-01	20.050	20.840	21.700	19.710	0.960	4.829%	3,195.63万	6.67亿	23.206%
2026-09-30	20.050	20.840	21.700	19.710	0.960	4.829%	31.96万	0.00亿	0.000%
2026-09-29	20.500	19.880	21.590	19.830	-0.440	-2.165%	25.95万	0.00亿	0.000%
2026-09-28	21.000	20.320	21.020	19.600	-0.270	-1.311%	21.76万	0.00亿	0.000%
2026-09-27	21.060	20.590	21.660	20.400	-0.850	-3.965%	2,760.02万	5.74亿	20.043%
2026-09-24	21.060	20.590	21.660	20.400	-0.850	-3.965%	27.60万	0.00亿	0.000%
2026-09-23	20.500	21.440	22.470	20.320	0.420	1.998%	41.43万	0.00亿	0.000%
2026-09-22	20.350	21.020	21.980	19.710	0.670	3.292%	49.33万	0.00亿	0.000%
2026-09-21	18.170	20.350	20.350	18.170	3.390	19.988%	35.44万	0.00亿	0.000%
2026-09-18	16.510	16.960	17.490	16.470	0.270	1.618%	21.57万	0.00亿	0.000%
2026-09-17	16.050	16.690	17.070	16.030	0.460	2.834%	19.19万	0.00亿	0.000%
2026-09-16	16.180	16.230	16.440	15.990	-0.020	-0.123%	12.66万	0.00亿	0.000%
2026-09-15	16.800	16.250	17.290	16.200	-0.560	-3.331%	15.85万	0.00亿	0.000%
2026-09-14	16.220	16.810	17.390	15.900	0.570	3.510%	19.74万	0.00亿	0.000%
2026-09-11	17.010	16.240	17.390	15.940	-0.800	-4.695%	18.70万	0.00亿	0.000%
2026-09-10	17.910	17.040	17.980	16.850	-1.000	-5.543%	19.32万	0.00亿	0.000%
2026-09-09	17.410	18.040	18.800	17.410	-0.430	-2.328%	26.83万	0.00亿	0.000%
2026-09-08	17.200	18.470	19.490	16.200	1.100	6.333%	36.55万	0.00亿	0.000%
2026-09-07	16.900	17.370	17.370	16.650	0.050	0.289%	20.58万	0.00亿	0.000%
2026-09-04	17.600	17.320	17.730	16.760	-1.010	-5.510%	29.92万	0.00亿	0.000%
2026-09-03	19.200	18.330	20.070	17.890	-0.821	-4.287%	29.35万	0.00亿	0.000%
2026-09-02	19.921	19.151	20.051	18.521	-1.150	-5.665%	37.11万	0.00亿	0.000%
2026-09-01	16.681	20.301	20.301	16.631	3.390	20.046%	43.15万	0.00亿	0.000%
2026-08-31	16.581	16.911	17.301	16.001	-1.880	-10.005%	30.57万	0.00亿	0.000%
2026-08-28	18.101	18.791	20.131	17.551	1.540	8.927%	42.64万	0.00亿	0.000%
2026-08-27	17.181	17.251	17.701	16.401	0.060	0.349%	33.82万	0.00亿	0.000%
2026-08-26	16.831	17.191	18.761	16.221	1.040	6.439%	39.03万	0.00亿	0.000%
2026-08-25	14.251	16.151	16.151	14.251	2.700	20.073%	11.27万	0.00亿	0.000%
2026-08-24	13.661	13.451	13.931	13.321	-0.210	-1.537%	3.60万	0.00亿	0.000%
2026-08-21	13.891	13.661	14.031	13.301	-0.230	-1.656%	4.24万	0.00亿	0.000%
2026-08-20	13.501	13.891	14.261	13.501	0.680	5.147%	6.37万	0.00亿	0.000%
2026-08-19	13.531	13.211	13.711	13.141	-0.480	-3.506%	3.04万	0.00亿	0.000%
2026-08-18	13.811	13.691	13.931	13.491	-0.050	-0.364%	2.69万	0.00亿	0.000%
2026-08-17	13.741	13.741	13.871	13.371	0.000	0.000%	3.92万	0.00亿	0.000%
2026-08-14	13.751	13.741	13.931	13.541	0.060	0.439%	3.66万	0.00亿	0.000%
2026-08-13	13.551	13.681	13.951	13.341	0.090	0.662%	3.83万	0.00亿	0.000%
2026-08-12	13.591	13.591	13.801	13.451	0.060	0.443%	2.80万	0.00亿	0.000%
2026-08-11	13.791	13.531	13.801	13.351	-0.210	-1.528%	4.86万	0.00亿	0.000%
2026-08-10	13.221	13.741	14.201	13.161	0.540	4.091%	7.74万	0.00亿	0.000%
2026-08-07	12.821	13.201	13.271	12.611	0.370	2.884%	3.94万	0.00亿	0.000%
2026-08-06	12.851	12.831	12.901	12.581	0.090	0.706%	3.02万	0.00亿	0.000%
2026-08-05	12.841	12.741	12.971	12.631	-0.110	-0.856%	2.84万	0.00亿	0.000%
2026-08-04	12.701	12.851	12.941	12.621	0.240	1.903%	3.29万	0.00亿	0.000%
2026-08-03	12.231	12.611	12.631	12.161	0.360	2.939%	3.57万	0.00亿	0.000%
2026-07-31	11.751	12.251	12.251	11.701	0.590	5.060%	3.78万	0.00亿	0.000%
2026-07-30	11.911	11.661	12.131	11.611	-0.250	-2.099%	2.66万	0.00亿	0.000%
2026-07-29	11.901	11.911	12.131	11.751	0.050	0.422%	3.32万	0.00亿	0.000%
2026-07-28	11.711	11.861	12.141	11.701	0.030	0.254%	2.84万	0.00亿	0.000%
2026-07-27	11.051	11.831	11.891	10.991	0.660	5.908%	4.31万	0.00亿	0.000%
2026-07-24	11.451	11.171	11.741	11.121	-0.460	-3.955%	3.45万	0.00亿	0.000%
2026-07-23	11.321	11.631	11.631	11.171	0.300	2.648%	3.94万	0.00亿	0.000%
2026-07-22	11.641	11.331	11.921	11.281	-0.410	-3.492%	4.93万	0.00亿	0.000%
2026-07-21	12.031	11.741	12.071	11.181	-0.350	-2.895%	6.75万	0.00亿	0.000%
2026-07-20	12.451	12.091	12.841	11.951	-0.440	-3.511%	5.07万	0.00亿	0.000%
2026-07-17	13.531	12.531	13.631	12.491	-1.020	-7.527%	5.42万	0.00亿	0.000%
2026-07-16	13.071	13.551	13.721	12.931	0.230	1.727%	7.31万	0.00亿	0.000%
2026-07-15	12.491	13.321	13.371	12.411	0.830	6.645%	7.22万	0.00亿	0.000%
2026-07-14	12.271	12.491	12.551	11.941	0.320	2.629%	3.63万	0.00亿	0.000%
2026-07-13	12.591	12.171	12.591	12.111	-0.330	-2.640%	3.83万	0.00亿	0.000%
2026-07-10	11.961	12.501	12.791	11.681	0.500	4.166%	4.89万	0.00亿	0.000%
2026-07-09	12.101	12.001	12.351	11.711	-0.030	-0.249%	2.83万	0.00亿	0.000%
2026-07-08	12.151	12.031	12.331	11.961	-0.120	-0.988%	2.39万	0.00亿	0.000%
2026-07-07	12.611	12.151	12.661	12.151	-0.590	-4.631%	3.34万	0.00亿	0.000%
2026-07-06	12.901	12.741	13.031	12.671	-0.160	-1.240%	3.84万	0.00亿	0.000%
2026-07-03	12.641	12.901	12.941	12.421	0.390	3.117%	4.51万	0.00亿	0.000%
2026-07-02	12.531	12.511	12.841	12.381	-0.030	-0.239%	4.38万	0.00亿	0.000%
2026-07-01	11.751	12.541	12.581	11.651	0.790	6.723%	6.78万	0.00亿	0.000%
2026-06-30	11.981	11.751	12.141	11.641	-0.350	-2.892%	4.45万	0.00亿	0.000%
2026-06-29	11.731	12.101	12.171	11.351	0.340	2.891%	4.87万	0.00亿	0.000%
2026-06-26	11.971	11.761	12.041	11.681	-0.320	-2.649%	2.77万	0.00亿	0.000%
2026-06-25	12.331	12.081	12.341	11.811	-0.280	-2.265%	3.42万	0.00亿	0.000%
2026-06-24	12.941	12.361	12.941	12.171	-0.390	-3.059%	3.58万	0.00亿	0.000%
2026-06-23	12.491	12.751	12.981	12.301	0.260	2.081%	3.72万	0.00亿	0.000%
2026-06-22	12.381	12.491	12.521	11.821	-0.030	-0.240%	3.78万	0.00亿	0.000%
2026-06-18	12.471	12.521	12.711	12.241	0.050	0.401%	2.79万	0.00亿	0.000%
2026-06-17	12.871	12.471	12.921	12.411	-0.400	-3.108%	2.86万	0.00亿	0.000%
2026-06-16	12.841	12.871	13.151	12.561	0.040	0.312%	3.23万	0.00亿	0.000%
2026-06-15	12.931	12.831	13.251	12.631	-0.070	-0.543%	3.13万	0.00亿	0.000%
2026-06-12	12.791	12.901	13.001	12.461	0.300	2.381%	2.74万	0.00亿	0.000%
2026-06-11	12.781	12.601	12.781	12.351	-0.180	-1.408%	2.18万	0.00亿	0.000%
2026-06-10	12.811	12.781	13.001	12.511	-0.170	-1.313%	2.54万	0.00亿	0.000%
2026-06-09	13.051	12.951	13.161	12.751	0.000	0.000%	2.14万	0.00亿	0.000%
2026-06-08	13.231	12.951	13.521	12.731	-0.410	-3.069%	2.91万	0.00亿	0.000%
2026-06-05	13.101	13.361	13.531	13.071	0.340	2.611%	3.77万	0.00亿	0.000%
2026-06-04	13.351	13.021	13.441	12.971	-0.390	-2.908%	2.72万	0.00亿	0.000%
2026-06-03	13.721	13.411	13.731	13.291	-0.330	-2.402%	2.38万	0.00亿	0.000%
2026-06-02	14.231	13.741	14.301	13.641	-0.410	-2.897%	2.41万	0.00亿	0.000%
2026-06-01	13.901	14.151	14.251	13.711	0.250	1.798%	2.74万	0.00亿	0.000%
2026-05-29	14.251	13.901	14.331	13.801	-0.200	-1.418%	2.95万	0.00亿	0.000%
2026-05-28	14.181	14.101	14.261	13.801	-0.080	-0.564%	2.46万	0.00亿	0.000%
2026-05-27	14.611	14.181	14.641	13.951	-0.310	-2.139%	3.50万	0.00亿	0.000%
2026-05-26	14.901	14.491	14.911	14.331	-0.312	-2.108%	3.65万	0.00亿	0.000%
2026-05-25	15.113	14.803	15.383	14.733	-0.290	-1.921%	2.47万	0.00亿	0.000%
2026-05-22	14.953	15.093	15.273	14.733	0.140	0.936%	2.75万	0.00亿	0.000%
2026-05-21	15.433	14.953	15.583	14.953	-0.450	-2.922%	2.45万	0.00亿	0.000%
2026-05-20	15.753	15.403	15.753	15.313	-0.330	-2.098%	1.77万	0.00亿	0.000%
2026-05-19	15.843	15.733	15.983	15.543	0.000	0.000%	1.90万	0.00亿	0.000%
2026-05-18	15.473	15.733	15.803	15.383	0.220	1.418%	2.12万	0.00亿	0.000%
2026-05-15	15.693	15.513	15.843	15.403	-0.180	-1.147%	2.83万	0.00亿	0.000%
2026-05-14	16.063	15.693	16.173	15.653	-0.340	-2.121%	2.69万	0.00亿	0.000%
2026-05-13	16.293	16.033	16.323	16.003	-0.260	-1.596%	2.90万	0.00亿	0.000%
2026-05-12	17.003	16.293	17.003	16.043	-0.810	-4.736%	6.05万	0.00亿	0.000%
2026-05-11	16.633	17.103	17.103	16.583	0.510	3.074%	5.65万	0.00亿	0.000%
2026-05-08	16.343	16.593	16.633	16.283	0.280	1.716%	2.89万	0.00亿	0.000%
2026-05-07	16.493	16.313	16.503	16.263	-0.100	-0.609%	3.45万	0.00亿	0.000%
2026-05-06	16.433	16.413	16.693	16.333	0.050	0.306%	4.17万	0.00亿	0.000%
2026-04-30	16.313	16.363	16.553	16.163	0.050	0.307%	3.21万	0.00亿	0.000%
2026-04-29	15.963	16.313	16.733	15.883	0.340	2.129%	5.70万	0.00亿	0.000%
2026-04-28	16.373	15.973	16.483	15.813	-0.480	-2.917%	4.00万	0.00亿	0.000%
2026-04-27	16.293	16.453	16.503	15.573	-0.100	-0.604%	5.06万	0.00亿	0.000%
2026-04-24	16.253	16.553	16.623	16.033	0.260	1.596%	2.14万	0.00亿	0.000%
2026-04-23	16.623	16.293	16.633	16.183	-0.330	-1.985%	2.54万	0.00亿	0.000%
2026-04-22	16.673	16.623	16.693	16.503	-0.070	-0.419%	2.46万	0.00亿	0.000%
2026-04-21	16.853	16.693	16.853	16.613	-0.020	-0.120%	2.19万	0.00亿	0.000%
2026-04-20	16.653	16.713	16.813	16.563	0.030	0.180%	2.44万	0.00亿	0.000%
2026-04-17	16.983	16.683	16.983	16.583	-0.290	-1.709%	2.59万	0.00亿	0.000%
2026-04-16	16.913	16.973	17.003	16.633	0.060	0.355%	2.48万	0.00亿	0.000%
2026-04-15	17.103	16.913	17.103	16.733	0.130	0.775%	2.84万	0.00亿	0.000%
2026-04-14	16.793	16.783	16.893	16.513	0.040	0.239%	2.46万	0.00亿	0.000%
2026-04-13	16.853	16.743	16.853	16.613	0.000	0.000%	2.19万	0.00亿	0.000%
2026-04-10	16.753	16.833	17.123	16.663	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-09	16.933	16.653	17.103	16.593	0.000	0.000%	3.28万	0.00亿	0.000%
2026-04-08	16.833	17.043	17.133	16.753	0.000	0.000%	3.42万	0.00亿	0.000%
2026-04-07	16.163	16.653	16.813	15.983	0.000	0.000%	4.19万	0.00亿	0.000%
2026-04-03	16.723	16.153	17.003	16.153	0.000	0.000%	4.20万	0.00亿	0.000%
2026-04-02	17.093	16.853	17.233	16.683	0.000	0.000%	4.86万	0.00亿	0.000%
2026-04-01	16.603	17.133	17.183	16.453	0.000	0.000%	4.46万	0.00亿	0.000%