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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 143.88 | 147.57 | 141.08 | 144.56 | +0.53% | 4.05 | 3.03% |
| 2025-06-23 | 133.78 | 144.49 | 131.88 | 143.80 | +8.01% | 4.76 | 3.66% |
| 2025-06-20 | 136.65 | 138.60 | 131.89 | 133.14 | -1.57% | 3.00 | 2.41% |
| 2025-06-19 | 140.42 | 147.80 | 135.11 | 135.27 | -4.06% | 3.82 | 2.93% |
| 2025-06-18 | 140.60 | 141.30 | 135.57 | 140.99 | +1.72% | 3.14 | 2.43% |
| 2025-06-17 | 150.00 | 151.68 | 136.99 | 138.60 | -7.23% | 6.63 | 5.07% |
| 2025-06-16 | 149.93 | 153.85 | 147.01 | 149.40 | +0.02% | 3.36 | 2.41% |
| 2025-06-13 | 154.27 | 154.98 | 145.85 | 149.37 | -4.65% | 5.41 | 3.91% |
| 2025-06-12 | 155.00 | 162.20 | 148.01 | 156.66 | +0.32% | 6.26 | 4.42% |
| 2025-06-11 | 158.99 | 159.29 | 150.49 | 156.16 | -1.16% | 4.13 | 2.86% |
| 2025-06-10 | 158.00 | 164.28 | 156.00 | 158.00 | -1.95% | 6.33 | 4.27% |
| 2025-06-09 | 134.10 | 163.68 | 131.51 | 161.15 | +18.15% | 9.02 | 6.41% |
| 2025-06-06 | 141.00 | 142.50 | 130.50 | 136.40 | -3.60% | 6.41 | 5.12% |
| 2025-06-05 | 141.08 | 146.99 | 137.10 | 141.50 | +3.81% | 4.91 | 3.71% |
| 2025-06-04 | 130.13 | 140.00 | 130.01 | 136.31 | +3.27% | 4.56 | 3.60% |
| 2025-06-03 | 125.00 | 133.34 | 125.00 | 132.00 | +6.01% | 5.22 | 4.34% |
| 2025-05-30 | 121.20 | 138.88 | 120.00 | 124.52 | +2.32% | 7.60 | 6.39% |
| 2025-05-29 | 113.00 | 121.70 | 110.00 | 121.70 | +9.15% | 5.03 | 4.61% |
| 2025-05-28 | 119.82 | 120.99 | 111.26 | 111.50 | -8.76% | 4.36 | 4.07% |
| 2025-05-27 | 121.72 | 125.00 | 112.99 | 122.20 | +1.82% | 4.53 | 4.17% |