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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 227.51 | 247.90 | 226.80 | 233.25 | +2.54% | 6.58 | 2.98% |
| 2025-08-18 | 228.00 | 234.94 | 220.28 | 227.47 | -0.01% | 6.28 | 2.98% |
| 2025-08-15 | 224.00 | 232.50 | 218.05 | 227.50 | -0.35% | 4.65 | 2.23% |
| 2025-08-14 | 230.41 | 238.00 | 227.50 | 228.30 | -1.85% | 3.05 | 1.42% |
| 2025-08-13 | 224.05 | 239.35 | 224.05 | 232.61 | +1.41% | 5.41 | 2.52% |
| 2025-08-12 | 232.00 | 243.48 | 224.05 | 229.37 | -1.87% | 4.98 | 2.33% |
| 2025-08-11 | 235.00 | 249.00 | 228.50 | 233.75 | -3.81% | 5.35 | 2.43% |
| 2025-08-08 | 234.63 | 245.00 | 227.32 | 243.02 | +2.54% | 5.24 | 2.37% |
| 2025-08-07 | 250.66 | 262.22 | 233.01 | 237.00 | -5.50% | 8.09 | 3.56% |
| 2025-08-06 | 232.81 | 259.90 | 232.81 | 250.80 | +10.97% | 8.14 | 3.54% |
| 2025-08-05 | 228.50 | 231.60 | 210.00 | 226.00 | +1.25% | 6.03 | 2.93% |
| 2025-08-04 | 210.00 | 231.98 | 204.00 | 223.21 | +3.10% | 6.20 | 3.06% |
| 2025-08-01 | 196.20 | 231.00 | 193.66 | 216.50 | +11.03% | 9.48 | 4.75% |
| 2025-07-31 | 192.40 | 203.99 | 188.98 | 195.00 | +2.66% | 5.50 | 2.99% |
| 2025-07-30 | 197.88 | 200.09 | 188.00 | 189.95 | -4.16% | 3.46 | 1.92% |
| 2025-07-29 | 198.00 | 200.21 | 189.48 | 198.20 | +1.96% | 5.71 | 3.14% |
| 2025-07-28 | 183.00 | 197.15 | 182.20 | 194.39 | +6.88% | 4.97 | 2.81% |
| 2025-07-25 | 186.10 | 192.48 | 181.05 | 181.88 | -4.02% | 3.61 | 2.09% |
| 2025-07-24 | 184.12 | 190.53 | 184.12 | 189.50 | +2.92% | 3.38 | 1.94% |
| 2025-07-23 | 193.99 | 195.00 | 182.00 | 184.12 | -5.10% | 5.09 | 2.93% |