透景生命(300642)股票信息
| 股票代码 | 300642 |
| 股票名称 | 透景生命 |
| 最新价/元 | 14.25 |
| 涨跌额/元 | -2.08 |
| 涨跌幅/% | -12.74 |
| 买入/元 | 14.25 |
| 卖出/元 | 14.27 |
| 昨收/元 | 16.33 |
| 今开/元 | 15.94 |
| 最高/元 | 15.98 |
| 最低/元 | 14.25 |
| 成交量/手 | 108504.70 |
| 成交额/万 | 16240.96 |
| 股净值/元 | 26.00 |
| 市净率 | 1.56 |
| 总市值/万 | 232338.33 |
| 流通值/万 | 196232.43 |
| 换手率/% | 7.88 |
| 入市日期 | 2017-04-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
透景生命(300642)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 15.94 | 14.25 | -2.08 | -12.74 | 108504.70 | 16240.96 | 7.88 |
| 2024-10-08 | 17.67 | 16.33 | 1.47 | 9.89 | 168460.97 | 27508.99 | 12.23 |
| 2024-09-30 | 14.30 | 14.86 | 1.35 | 9.99 | 155078.50 | 22839.15 | 11.26 |
| 2024-09-27 | 12.88 | 13.51 | 0.82 | 6.46 | 81874.10 | 10916.10 | 5.95 |
| 2024-09-26 | 12.35 | 12.69 | 0.33 | 2.67 | 45231.00 | 5635.14 | 3.28 |
| 2024-09-25 | 12.09 | 12.36 | 0.32 | 2.66 | 54247.67 | 6676.24 | 3.94 |
| 2024-09-24 | 11.71 | 12.04 | 0.39 | 3.35 | 36320.70 | 4292.70 | 2.64 |
| 2024-09-23 | 11.81 | 11.65 | -0.17 | -1.44 | 25698.80 | 3006.14 | 1.87 |
| 2024-09-20 | 11.98 | 11.82 | -0.20 | -1.66 | 31536.00 | 3726.35 | 2.29 |
| 2024-09-19 | 11.90 | 12.02 | 0.17 | 1.44 | 31712.80 | 3804.32 | 2.30 |
| 2024-09-18 | 12.10 | 11.85 | -0.33 | -2.71 | 36768.70 | 4345.98 | 2.67 |
| 2024-09-13 | 12.29 | 12.18 | -0.24 | -1.93 | 44898.10 | 5518.67 | 3.26 |
| 2024-09-12 | 12.79 | 12.42 | -0.28 | -2.21 | 61909.00 | 7816.96 | 4.50 |
| 2024-09-11 | 12.84 | 12.70 | -0.10 | -0.78 | 57777.70 | 7379.28 | 4.20 |
| 2024-09-10 | 13.17 | 12.80 | -0.37 | -2.81 | 86618.40 | 11224.75 | 6.29 |
| 2024-09-09 | 12.30 | 13.17 | 0.90 | 7.34 | 142216.44 | 18931.85 | 10.33 |
| 2024-09-06 | 12.76 | 12.27 | -0.60 | -4.66 | 65037.82 | 8065.86 | 4.72 |
| 2024-09-05 | 13.00 | 12.87 | -0.44 | -3.31 | 76417.62 | 9905.00 | 5.55 |
| 2024-09-04 | 12.66 | 13.31 | 0.48 | 3.74 | 108242.28 | 14117.04 | 7.86 |
| 2024-09-03 | 12.22 | 12.83 | 0.42 | 3.38 | 109475.15 | 13909.41 | 7.95 |
| 2024-09-02 | 12.54 | 12.41 | 0.10 | 0.81 | 107224.36 | 13692.66 | 7.79 |
| 2024-08-30 | 12.04 | 12.31 | 0.23 | 1.90 | 70320.00 | 8648.06 | 5.11 |
| 2024-08-29 | 11.74 | 12.08 | 0.31 | 2.63 | 75029.19 | 8970.77 | 5.45 |
| 2024-08-28 | 11.88 | 11.77 | -0.41 | -3.37 | 84229.97 | 10024.89 | 6.12 |
| 2024-08-27 | 11.48 | 12.18 | 0.71 | 6.19 | 112358.80 | 13840.86 | 8.16 |
| 2024-08-26 | 11.70 | 11.47 | -0.56 | -4.66 | 81589.32 | 9259.37 | 5.92 |
| 2024-08-23 | 11.90 | 12.03 | -0.12 | -0.99 | 75497.77 | 9143.69 | 5.48 |
| 2024-08-22 | 12.93 | 12.15 | -0.48 | -3.80 | 90264.56 | 11184.05 | 6.55 |
| 2024-08-21 | 13.39 | 12.63 | -1.29 | -9.27 | 127444.65 | 16374.56 | 9.25 |
| 2024-08-20 | 13.48 | 13.92 | -1.23 | -8.12 | 158652.64 | 22431.31 | 11.52 |
| 2024-08-19 | 15.23 | 15.15 | 1.00 | 7.07 | 223055.53 | 35028.60 | 16.20 |
| 2024-08-16 | 11.82 | 14.15 | 2.36 | 20.02 | 99467.30 | 13185.50 | 7.22 |
| 2024-08-15 | 12.14 | 11.79 | 0.20 | 1.73 | 37229.73 | 4487.14 | 2.70 |
| 2024-08-14 | 11.55 | 11.59 | -0.07 | -0.60 | 12200.70 | 1410.13 | 0.89 |
| 2024-08-13 | 11.83 | 11.66 | -0.31 | -2.59 | 19751.90 | 2290.92 | 1.43 |
| 2024-08-12 | 11.73 | 11.97 | 0.39 | 3.37 | 28581.80 | 3426.83 | 2.08 |
| 2024-08-09 | 11.69 | 11.58 | -0.12 | -1.03 | 8956.80 | 1047.39 | 0.65 |
| 2024-08-08 | 11.61 | 11.70 | 0.06 | 0.52 | 11887.00 | 1391.74 | 0.86 |
| 2024-08-07 | 11.80 | 11.64 | -0.05 | -0.43 | 9515.80 | 1104.13 | 0.69 |
| 2024-08-06 | 11.35 | 11.69 | 0.35 | 3.09 | 12851.40 | 1494.16 | 0.93 |
| 2024-08-05 | 11.51 | 11.34 | -0.23 | -1.99 | 16831.40 | 1949.67 | 1.22 |
| 2024-08-02 | 11.56 | 11.57 | 0.00 | 0.00 | 13875.50 | 1627.01 | 1.01 |
| 2024-08-01 | 11.50 | 11.57 | 0.07 | 0.61 | 10455.00 | 1216.88 | 0.76 |
| 2024-07-31 | 11.00 | 11.50 | 0.45 | 4.07 | 10966.40 | 1241.80 | 0.80 |
| 2024-07-30 | 10.91 | 11.05 | 0.14 | 1.28 | 11171.40 | 1227.26 | 0.81 |
| 2024-07-29 | 10.99 | 10.91 | -0.03 | -0.27 | 7128.00 | 777.87 | 0.52 |
| 2024-07-26 | 10.95 | 10.94 | 0.08 | 0.74 | 7392.70 | 807.59 | 0.54 |
| 2024-07-25 | 10.72 | 10.86 | 0.12 | 1.12 | 10284.40 | 1115.08 | 0.75 |
| 2024-07-24 | 11.00 | 10.74 | -0.34 | -3.07 | 15130.20 | 1632.62 | 1.10 |
| 2024-07-23 | 11.36 | 11.08 | -0.30 | -2.64 | 11716.70 | 1315.06 | 0.85 |
| 2024-07-22 | 11.39 | 11.38 | 0.09 | 0.80 | 6379.00 | 723.77 | 0.46 |
| 2024-07-19 | 11.20 | 11.29 | 0.05 | 0.45 | 5456.00 | 614.75 | 0.40 |
| 2024-07-18 | 11.12 | 11.24 | -0.02 | -0.18 | 7349.30 | 816.08 | 0.53 |
| 2024-07-17 | 11.26 | 11.26 | -0.02 | -0.18 | 6023.80 | 676.93 | 0.44 |
| 2024-07-16 | 11.30 | 11.28 | -0.03 | -0.27 | 7823.70 | 882.52 | 0.57 |
| 2024-07-15 | 11.60 | 11.31 | -0.38 | -3.25 | 7347.00 | 834.53 | 0.53 |
| 2024-07-12 | 11.72 | 11.69 | -0.01 | -0.09 | 6953.00 | 818.19 | 0.50 |
| 2024-07-11 | 11.39 | 11.70 | 0.50 | 4.46 | 12273.40 | 1422.81 | 0.89 |
| 2024-07-10 | 11.15 | 11.20 | -0.02 | -0.18 | 6698.00 | 750.38 | 0.49 |
| 2024-07-09 | 11.20 | 11.22 | 0.02 | 0.18 | 10424.88 | 1157.58 | 0.76 |
| 2024-07-08 | 11.53 | 11.20 | -0.43 | -3.70 | 7531.00 | 849.38 | 0.55 |
| 2024-07-05 | 11.12 | 11.63 | 0.43 | 3.84 | 9459.80 | 1079.27 | 0.69 |
| 2024-07-04 | 11.65 | 11.20 | -0.53 | -4.52 | 10568.40 | 1199.81 | 0.77 |
| 2024-07-03 | 11.90 | 11.73 | -0.17 | -1.43 | 6902.80 | 815.97 | 0.50 |
| 2024-07-02 | 11.78 | 11.90 | 0.09 | 0.76 | 7380.60 | 879.32 | 0.54 |
| 2024-07-01 | 11.65 | 11.81 | 0.17 | 1.46 | 9582.70 | 1115.08 | 0.70 |
| 2024-06-28 | 11.77 | 11.64 | -0.14 | -1.19 | 10101.00 | 1196.78 | 0.73 |
| 2024-06-27 | 11.91 | 11.78 | -0.23 | -1.92 | 13141.09 | 1571.51 | 0.95 |
| 2024-06-26 | 11.20 | 12.01 | 0.75 | 6.66 | 16171.62 | 1879.89 | 1.17 |
| 2024-06-25 | 11.20 | 11.26 | 0.04 | 0.36 | 10510.07 | 1185.51 | 0.76 |
| 2024-06-24 | 11.70 | 11.22 | -0.62 | -5.24 | 12703.00 | 1443.69 | 0.92 |
| 2024-06-21 | 11.68 | 11.84 | 0.05 | 0.42 | 6990.94 | 825.84 | 0.51 |
| 2024-06-20 | 11.92 | 11.79 | -0.18 | -1.50 | 11476.47 | 1364.71 | 0.83 |
| 2024-06-19 | 12.02 | 11.97 | -0.05 | -0.42 | 9375.80 | 1126.31 | 0.68 |
| 2024-06-18 | 11.90 | 12.02 | 0.14 | 1.18 | 8852.30 | 1060.56 | 0.64 |
| 2024-06-17 | 12.00 | 11.88 | -0.30 | -2.46 | 10724.60 | 1279.08 | 0.78 |
| 2024-06-14 | 12.22 | 12.18 | -0.08 | -0.65 | 9440.00 | 1146.20 | 0.69 |
| 2024-06-13 | 12.26 | 12.26 | 0.02 | 0.16 | 11823.50 | 1448.84 | 0.86 |
| 2024-06-12 | 11.97 | 12.24 | 0.20 | 1.66 | 11405.80 | 1392.40 | 0.83 |
| 2024-06-11 | 11.94 | 12.04 | 0.11 | 0.92 | 11278.40 | 1339.87 | 0.82 |
| 2024-06-07 | 11.66 | 11.93 | 0.35 | 3.02 | 13848.10 | 1644.10 | 1.01 |
| 2024-06-06 | 12.24 | 11.58 | -0.67 | -5.47 | 27563.20 | 3224.82 | 2.00 |
| 2024-06-05 | 12.46 | 12.25 | -0.21 | -1.69 | 11634.12 | 1434.05 | 0.84 |
| 2024-06-04 | 12.77 | 12.46 | -0.36 | -2.81 | 16494.80 | 2050.90 | 1.20 |
| 2024-06-03 | 13.26 | 12.82 | -0.45 | -3.39 | 16733.80 | 2164.74 | 1.22 |
| 2024-05-31 | 13.04 | 13.27 | 0.22 | 1.69 | 15349.92 | 2020.85 | 1.11 |
| 2024-05-30 | 13.03 | 13.05 | -0.03 | -0.23 | 13871.80 | 1820.00 | 1.01 |
| 2024-05-29 | 12.80 | 13.08 | 0.10 | 0.77 | 15589.50 | 2042.03 | 1.13 |
| 2024-05-28 | 12.91 | 12.98 | -0.05 | -0.38 | 16752.00 | 2178.46 | 1.22 |
| 2024-05-27 | 12.85 | 13.03 | 0.04 | 0.31 | 20401.52 | 2621.59 | 1.48 |
| 2024-05-24 | 13.28 | 12.99 | -0.29 | -2.18 | 26954.43 | 3531.02 | 1.96 |
| 2024-05-23 | 14.12 | 13.28 | -1.14 | -7.91 | 61390.40 | 8352.68 | 4.46 |
| 2024-05-22 | 14.20 | 14.57 | 0.87 | 6.35 | 78375.22 | 11593.08 | 5.69 |
| 2024-05-21 | 13.99 | 13.70 | -0.33 | -2.35 | 16744.05 | 2305.46 | 1.22 |
| 2024-05-20 | 14.05 | 14.03 | -0.02 | -0.14 | 13900.10 | 1956.74 | 1.01 |
| 2024-05-17 | 13.98 | 14.05 | 0.07 | 0.50 | 12401.70 | 1730.99 | 0.90 |
| 2024-05-16 | 13.96 | 13.98 | 0.12 | 0.87 | 12167.50 | 1707.52 | 0.88 |
| 2024-05-15 | 14.12 | 13.86 | -0.26 | -1.84 | 13110.70 | 1829.46 | 0.95 |
| 2024-05-14 | 14.05 | 14.12 | 0.14 | 1.00 | 10978.20 | 1556.22 | 0.80 |
| 2024-05-13 | 14.42 | 13.98 | -0.45 | -3.12 | 18247.80 | 2565.51 | 1.33 |
日K线
周K线
月K线
