透景生命

300642
🏛️ 中国 →
21.92
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 23.60 23.60 23.18 23.25 587.0K
09:35 23.26 23.34 23.15 23.34 435.7K
09:40 23.33 23.40 23.25 23.34 155.9K
09:45 23.35 23.44 23.29 23.38 157.8K
09:50 23.38 23.60 23.31 23.60 199.9K
09:55 23.60 23.60 23.34 23.35 172.3K
10:00 23.35 23.37 23.27 23.27 114.3K
10:05 23.28 23.33 23.20 23.27 163.7K
10:10 23.28 23.28 23.17 23.17 170.5K
10:15 23.16 23.18 23.06 23.16 273.5K
10:20 23.14 23.18 23.12 23.14 101.2K
10:25 23.15 23.15 23.07 23.13 111.1K
10:30 23.10 23.25 23.10 23.25 111.4K
10:35 23.23 23.26 23.20 23.24 76.0K
10:40 23.24 23.26 23.15 23.15 68.1K
10:45 23.15 23.18 23.15 23.16 45.1K
10:50 23.16 23.17 23.08 23.09 127.0K
10:55 23.09 23.13 23.07 23.08 97.0K
11:00 23.08 23.15 23.07 23.14 37.0K
11:05 23.14 23.14 23.09 23.09 60.9K
11:10 23.09 23.11 23.04 23.04 198.9K
11:15 23.05 23.10 23.05 23.06 133.3K
11:20 23.06 23.06 23.00 23.05 230.7K
11:25 23.06 23.12 23.03 23.05 37.3K
13:00 23.06 23.09 23.02 23.02 110.2K
13:05 23.02 23.03 22.90 22.90 239.6K
13:10 22.88 22.91 22.86 22.86 179.0K
13:15 22.86 22.93 22.85 22.89 81.9K
13:20 22.89 22.94 22.88 22.88 171.5K
13:25 22.88 22.88 22.80 22.83 182.5K
13:30 22.82 22.89 22.81 22.89 87.0K
13:35 22.87 22.94 22.87 22.94 40.5K
13:40 22.94 23.01 22.94 23.01 70.7K
13:45 22.98 22.98 22.92 22.93 45.0K
13:50 22.93 22.95 22.92 22.93 42.9K
13:55 22.92 22.94 22.90 22.94 54.8K
14:00 22.95 22.99 22.90 22.92 82.2K
14:05 22.92 22.92 22.83 22.86 96.3K
14:10 22.87 22.91 22.86 22.87 62.5K
14:15 22.86 22.87 22.76 22.80 172.7K
14:20 22.82 22.85 22.76 22.79 242.5K
14:25 22.78 22.98 22.78 22.91 162.6K
14:30 22.95 22.97 22.88 22.90 107.6K
14:35 22.89 22.90 22.86 22.87 84.5K
14:40 22.87 22.89 22.85 22.89 72.5K
14:45 22.88 22.89 22.85 22.87 119.2K
14:50 22.86 22.87 22.84 22.86 221.4K
14:55 22.86 22.86 22.83 22.83 106.5K
15:40 22.83 22.83 22.83 22.83 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22.75 22.77 21.77 21.92 9.4M
2025-09-25 23.68 23.70 22.76 22.83 6.8M
2025-09-24 23.53 24.07 23.23 23.50 5.7M
2025-09-23 24.39 24.39 23.00 23.73 8.6M
2025-09-22 24.05 24.79 23.90 24.39 5.9M
2025-09-19 25.73 25.95 23.70 24.22 14.4M
2025-09-18 24.70 26.90 24.50 25.73 19.6M
2025-09-17 26.48 26.66 24.40 24.55 16.9M
2025-09-16 26.82 27.23 26.08 26.55 8.6M
2025-09-15 26.87 27.15 26.10 26.84 12.5M
2025-09-12 25.07 28.01 24.33 27.01 23.7M
2025-09-11 23.76 25.10 23.05 24.83 13.8M
2025-09-10 24.20 24.99 23.70 24.27 11.4M
2025-09-09 26.16 26.48 23.40 24.18 16.8M
2025-09-08 28.00 28.06 25.97 26.23 13.6M
2025-09-05 26.64 27.50 24.36 27.12 24.5M
2025-09-04 28.35 30.68 27.84 28.51 28.4M
2025-09-03 27.90 29.90 27.30 27.52 21.3M
2025-09-02 28.01 28.97 26.35 26.85 20.2M
2025-09-01 29.89 30.90 28.12 28.50 23.4M
2025-08-29 28.01 31.94 27.69 30.88 28.3M
2025-08-28 29.49 29.88 26.60 27.97 26.4M
2025-08-27 30.71 31.80 29.20 29.57 26.6M
2025-08-26 27.75 32.80 27.50 31.30 32.4M
2025-08-25 25.60 29.80 25.03 28.75 26.3M
2025-08-22 23.66 26.89 23.32 25.97 26.3M
2025-08-21 24.44 25.00 23.14 24.12 23.6M
2025-08-20 23.10 26.08 21.80 24.81 35.2M
2025-08-19 19.25 23.09 19.11 23.09 29.8M
2025-08-18 19.70 19.90 19.11 19.24 16.6M
2025-08-15 18.79 20.33 18.47 20.05 24.9M
2025-08-14 17.37 20.30 17.25 19.10 31.0M
2025-08-13 17.43 17.60 17.14 17.23 6.4M
2025-08-12 17.59 17.90 17.29 17.41 7.4M
2025-08-11 17.38 17.70 17.20 17.58 9.8M
2025-08-08 17.08 17.75 16.80 17.29 11.8M
2025-08-07 16.80 17.67 16.74 17.15 14.3M
2025-08-06 17.20 17.59 16.71 16.84 13.9M
2025-08-05 18.70 19.19 17.21 17.33 22.1M
2025-08-04 17.07 18.23 16.71 18.08 13.8M
2025-08-01 16.88 17.54 16.88 17.23 10.9M
2025-07-31 16.68 17.55 16.64 16.96 13.2M
2025-07-30 16.84 17.03 16.50 16.68 7.1M
2025-07-29 17.08 17.11 16.51 16.83 9.4M
2025-07-28 17.30 17.68 16.86 16.99 12.2M
2025-07-25 17.41 18.09 17.10 17.15 15.6M
2025-07-24 17.86 18.25 17.00 17.59 23.7M
2025-07-23 16.33 17.44 16.00 17.26 16.5M
2025-07-22 16.69 16.84 16.26 16.33 8.7M
2025-07-21 16.40 17.20 16.09 16.86 12.0M
2025-07-18 16.61 16.68 16.20 16.39 10.0M
2025-07-17 15.98 17.15 15.85 16.85 17.6M
2025-07-16 15.58 16.80 15.36 16.18 13.1M
2025-07-15 15.31 15.65 14.98 15.64 4.4M
2025-07-14 15.17 15.68 15.16 15.40 3.7M
2025-07-11 15.13 15.27 15.01 15.14 2.8M
2025-07-10 15.19 15.27 14.99 15.13 3.6M
2025-07-09 14.99 15.49 14.88 15.24 6.3M
2025-07-08 14.81 15.15 14.81 14.99 2.6M
2025-07-07 14.86 15.10 14.79 14.89 2.7M
2025-07-04 14.95 14.99 14.83 14.93 2.8M
2025-07-03 14.80 14.90 14.66 14.87 2.5M
2025-07-02 14.80 15.04 14.65 14.74 3.4M
2025-07-01 14.73 14.94 14.59 14.87 3.2M
2025-06-30 14.62 14.76 14.41 14.72 3.2M
2025-06-27 14.45 14.54 14.38 14.46 1.7M
2025-06-26 14.58 14.58 14.40 14.41 1.8M
2025-06-25 14.49 14.58 14.28 14.49 2.2M
2025-06-24 14.17 14.48 14.08 14.44 2.6M
2025-06-23 13.60 14.14 13.60 14.08 2.4M
2025-06-20 13.71 13.99 13.68 13.77 2.2M
2025-06-19 14.02 14.14 13.61 13.71 2.7M
2025-06-18 14.29 14.44 14.00 14.07 3.0M
2025-06-17 14.19 14.84 14.19 14.30 5.9M
2025-06-16 14.17 14.35 14.11 14.15 2.4M
2025-06-13 14.36 14.65 14.07 14.16 2.5M
2025-06-12 14.28 14.45 14.27 14.42 1.8M
2025-06-11 14.28 14.50 14.26 14.35 2.2M
2025-06-10 14.53 14.54 14.05 14.28 2.8M
2025-06-09 14.31 14.48 14.20 14.44 2.3M
2025-06-06 14.15 14.28 14.08 14.25 1.7M
2025-06-05 14.25 14.26 14.03 14.18 2.1M
2025-06-04 14.22 14.33 14.17 14.24 1.7M
2025-06-03 13.77 14.24 13.72 14.19 2.9M
2025-05-30 14.12 14.28 13.96 14.02 2.4M
2025-05-29 13.79 14.19 13.70 14.19 2.5M
2025-05-28 13.95 14.15 13.69 13.79 1.9M
2025-05-27 13.81 14.07 13.73 14.02 2.0M
2025-05-26 13.88 13.92 13.62 13.83 1.9M
2025-05-23 13.86 14.21 13.81 13.87 2.4M
2025-05-22 14.05 14.15 13.73 13.80 2.2M
2025-05-21 14.06 14.20 13.96 14.03 1.8M
2025-05-20 13.98 14.22 13.90 14.12 2.2M
2025-05-19 13.96 14.08 13.81 14.05 1.7M
2025-05-16 13.77 13.99 13.77 13.94 1.5M
2025-05-15 13.81 13.91 13.71 13.84 1.5M
2025-05-14 13.92 13.98 13.69 13.83 1.8M
2025-05-13 14.00 14.08 13.83 13.93 1.9M
2025-05-12 13.97 13.99 13.76 13.91 1.8M
2025-05-09 14.04 14.22 13.75 13.81 1.9M
2025-05-08 13.79 14.04 13.79 14.00 2.1M
2025-05-07 13.84 13.98 13.73 13.85 2.4M
2025-05-06 13.54 13.77 13.52 13.77 2.4M
2025-04-30 13.30 13.56 13.30 13.49 2.0M
2025-04-29 13.01 13.40 13.01 13.30 2.1M
2025-04-28 13.13 13.40 12.78 13.06 3.1M
2025-04-25 13.26 13.42 13.17 13.21 1.4M
2025-04-24 13.30 13.52 13.12 13.22 2.0M
2025-04-23 13.45 13.49 13.26 13.35 2.3M
2025-04-22 13.18 13.37 13.10 13.28 2.1M
2025-04-21 13.00 13.24 12.82 13.18 2.2M
2025-04-18 13.02 13.33 12.90 13.02 1.8M
2025-04-17 12.95 13.23 12.90 13.04 1.7M
2025-04-16 13.37 13.38 12.75 12.97 2.6M
2025-04-15 13.31 13.44 13.18 13.36 1.7M
2025-04-14 13.27 13.48 13.22 13.33 2.2M
2025-04-11 12.97 13.30 12.95 13.10 2.6M
2025-04-10 13.02 13.33 13.02 13.13 3.3M
2025-04-09 12.24 12.84 11.51 12.83 4.1M
2025-04-08 12.17 12.88 12.17 12.46 4.5M
2025-04-07 14.30 14.30 11.89 12.09 6.6M
2025-04-03 14.99 15.19 14.70 14.86 2.6M
2025-04-02 15.09 15.19 14.85 14.99 2.9M
2025-04-01 14.40 15.20 14.40 14.98 5.2M
2025-03-31 14.56 14.63 14.20 14.38 2.4M
2025-03-28 14.88 15.08 14.65 14.67 2.5M
2025-03-27 14.74 14.92 14.43 14.88 2.4M
2025-03-26 14.65 14.89 14.60 14.82 1.6M
2025-03-25 14.63 14.79 14.43 14.73 2.2M
2025-03-24 15.12 15.21 14.33 14.64 4.1M
2025-03-21 15.41 15.48 15.08 15.15 3.4M
2025-03-20 15.58 15.58 15.32 15.42 2.7M
2025-03-19 15.57 15.60 15.36 15.52 3.5M
2025-03-18 15.56 15.62 15.41 15.49 2.9M
2025-03-17 15.69 15.85 15.43 15.52 5.2M
2025-03-14 15.16 15.84 15.13 15.69 9.6M
2025-03-13 15.08 15.16 14.76 14.98 3.7M
2025-03-12 15.18 15.28 15.05 15.12 3.3M
2025-03-11 15.20 15.30 14.98 15.18 4.8M
2025-03-10 15.55 15.91 15.30 15.45 7.3M
2025-03-07 15.29 15.35 14.99 15.18 6.4M
2025-03-06 14.91 15.43 14.83 15.33 6.2M
2025-03-05 15.00 15.05 14.61 14.83 3.8M
2025-03-04 14.50 15.20 14.45 15.10 5.3M
2025-03-03 14.41 14.81 14.41 14.60 4.2M
2025-02-28 14.90 14.95 14.40 14.42 4.1M
2025-02-27 15.04 15.06 14.75 14.91 4.4M
2025-02-26 15.15 15.20 14.91 15.02 5.4M
2025-02-25 15.03 15.30 14.87 15.10 5.3M
2025-02-24 15.53 15.65 15.06 15.17 8.3M
2025-02-21 15.12 15.85 14.89 15.77 9.1M
2025-02-20 15.15 15.71 15.11 15.22 6.2M
2025-02-19 15.14 15.42 14.80 15.13 7.0M
2025-02-18 15.99 16.20 15.02 15.10 8.5M
2025-02-17 15.39 16.00 15.31 15.48 9.8M
2025-02-14 14.38 15.36 14.38 15.21 9.4M
2025-02-13 14.67 14.67 14.38 14.41 2.8M
2025-02-12 14.70 14.93 14.55 14.68 3.5M
2025-02-11 14.96 15.13 14.64 14.70 4.0M
2025-02-10 14.38 14.95 14.38 14.89 6.1M
2025-02-07 14.17 14.63 14.17 14.38 4.2M
2025-02-06 14.00 14.21 13.84 14.19 3.1M
2025-02-05 13.97 14.14 13.93 14.07 1.9M
2025-01-27 13.96 14.24 13.81 13.91 1.9M
2025-01-24 13.68 13.99 13.65 13.94 1.8M
2025-01-23 13.81 14.07 13.79 13.80 2.0M
2025-01-22 13.91 13.98 13.64 13.75 1.5M
2025-01-21 14.19 14.28 13.83 14.00 1.8M
2025-01-20 14.06 14.19 13.82 14.14 2.1M
2025-01-17 13.93 13.97 13.78 13.90 1.6M
2025-01-16 13.91 14.16 13.79 14.00 2.3M
2025-01-15 14.00 14.08 13.80 13.87 1.9M
2025-01-14 13.49 14.03 13.46 14.03 2.9M
2025-01-13 13.27 13.46 13.01 13.39 2.4M
2025-01-10 14.01 14.12 13.47 13.47 4.2M
2025-01-09 13.61 14.96 13.48 14.22 5.7M
2025-01-08 13.68 13.91 13.26 13.73 3.0M
2025-01-07 13.62 13.83 13.35 13.69 2.5M
2025-01-06 13.45 13.84 12.99 13.63 3.1M
2025-01-03 13.95 14.00 13.39 13.39 3.0M
2025-01-02 14.12 14.45 13.77 13.89 2.5M