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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 191.00 | 205.00 | 189.01 | 194.01 | +1.16% | 6.31 | 3.42% |
| 2025-07-21 | 195.00 | 197.67 | 188.05 | 191.79 | -3.62% | 4.80 | 2.70% |
| 2025-07-18 | 199.70 | 205.05 | 191.50 | 199.00 | -0.50% | 4.45 | 2.44% |
| 2025-07-17 | 191.50 | 207.00 | 189.70 | 200.00 | +3.62% | 6.96 | 3.76% |
| 2025-07-16 | 188.80 | 193.50 | 183.51 | 193.01 | +0.79% | 3.88 | 2.21% |
| 2025-07-15 | 182.73 | 192.88 | 178.98 | 191.50 | +4.42% | 5.31 | 3.07% |
| 2025-07-14 | 184.06 | 186.99 | 178.50 | 183.40 | -1.93% | 3.74 | 2.22% |
| 2025-07-11 | 189.78 | 190.24 | 183.00 | 187.00 | -1.53% | 4.61 | 2.67% |
| 2025-07-10 | 185.00 | 197.38 | 184.00 | 189.90 | +3.21% | 6.53 | 3.70% |
| 2025-07-09 | 174.00 | 184.00 | 170.60 | 184.00 | +5.97% | 7.34 | 4.44% |
| 2025-07-08 | 179.00 | 184.67 | 170.42 | 173.64 | -5.04% | 6.90 | 4.24% |
| 2025-07-07 | 191.74 | 193.02 | 179.16 | 182.85 | -6.14% | 7.25 | 4.24% |
| 2025-07-04 | 169.81 | 194.81 | 169.81 | 194.81 | +20.00% | 9.84 | 5.68% |
| 2025-07-03 | 147.07 | 164.99 | 143.78 | 162.34 | +10.38% | 5.95 | 4.07% |
| 2025-07-02 | 156.91 | 156.91 | 145.11 | 147.07 | -5.97% | 4.91 | 3.51% |
| 2025-07-01 | 140.14 | 158.60 | 136.70 | 156.40 | +11.60% | 6.88 | 4.92% |
| 2025-06-30 | 135.00 | 140.50 | 133.02 | 140.14 | +3.81% | 3.23 | 2.53% |
| 2025-06-27 | 136.00 | 139.40 | 133.95 | 135.00 | -1.68% | 2.86 | 2.26% |
| 2025-06-26 | 130.01 | 139.97 | 123.00 | 137.30 | +0.07% | 6.06 | 4.98% |
| 2025-06-25 | 142.99 | 147.02 | 136.50 | 137.20 | -5.09% | 4.42 | 3.40% |