热景生物 sh.688068
84.50
-6.27%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 89.68 | 91.00 | 83.38 | 84.50 | -6.27% | 1.94 | 2.46% |
| 2026-05-21 | 83.50 | 92.00 | 82.97 | 90.15 | +7.51% | 3.64 | 4.40% |
| 2026-05-20 | 92.76 | 93.50 | 74.77 | 83.85 | -9.64% | 3.78 | 4.92% |
| 2026-05-19 | 93.23 | 94.28 | 91.66 | 92.80 | -0.20% | 1.65 | 1.91% |
| 2026-05-18 | 97.00 | 97.00 | 92.50 | 92.99 | -2.51% | 1.66 | 1.91% |
| 2026-05-15 | 98.80 | 99.49 | 94.30 | 95.38 | -3.54% | 2.51 | 2.81% |
| 2026-05-14 | 100.90 | 102.34 | 98.50 | 98.88 | -2.52% | 1.98 | 2.14% |
| 2026-05-13 | 106.68 | 106.90 | 96.66 | 101.44 | -5.22% | 4.48 | 4.82% |
| 2026-05-12 | 113.75 | 113.75 | 107.03 | 107.03 | -5.98% | 4.28 | 4.20% |
| 2026-05-11 | 111.94 | 115.79 | 109.18 | 113.84 | +1.72% | 3.45 | 3.30% |
| 2026-05-08 | 112.80 | 114.56 | 110.87 | 111.91 | -0.44% | 1.45 | 1.40% |
| 2026-05-07 | 114.44 | 117.83 | 110.60 | 112.40 | -1.83% | 2.67 | 2.55% |
| 2026-05-06 | 111.53 | 115.35 | 111.10 | 114.49 | +2.04% | 2.19 | 2.07% |
| 2026-04-30 | 110.89 | 113.89 | 109.08 | 112.20 | +1.49% | 2.16 | 2.08% |
| 2026-04-29 | 110.20 | 113.40 | 109.22 | 110.55 | -0.25% | 1.81 | 1.75% |
| 2026-04-28 | 110.58 | 114.08 | 109.06 | 110.83 | +1.03% | 2.43 | 2.35% |
| 2026-04-27 | 110.00 | 111.71 | 107.90 | 109.70 | -0.79% | 1.52 | 1.50% |
| 2026-04-24 | 109.38 | 112.33 | 106.61 | 110.57 | +0.59% | 2.47 | 2.42% |
| 2026-04-23 | 113.51 | 114.45 | 108.80 | 109.92 | -4.40% | 1.91 | 1.86% |
| 2026-04-22 | 114.84 | 115.60 | 110.38 | 114.98 | +0.11% | 2.46 | 2.35% |