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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 126.00 | 126.00 | 117.53 | 120.02 | -4.18% | 3.35 | 3.01% |
| 2025-05-23 | 126.00 | 129.49 | 123.00 | 125.25 | -1.35% | 3.34 | 2.86% |
| 2025-05-22 | 118.00 | 128.84 | 116.11 | 126.97 | +5.17% | 4.59 | 4.01% |
| 2025-05-21 | 113.74 | 120.99 | 111.67 | 120.73 | +6.15% | 4.78 | 4.38% |
| 2025-05-20 | 115.00 | 119.02 | 113.11 | 113.73 | +3.50% | 6.41 | 5.95% |
| 2025-05-19 | 108.20 | 110.50 | 106.39 | 109.88 | -0.96% | 3.89 | 3.88% |
| 2025-05-16 | 98.79 | 112.00 | 97.85 | 110.95 | +12.09% | 6.49 | 6.60% |
| 2025-05-15 | 101.02 | 101.05 | 97.81 | 98.98 | -2.65% | 2.65 | 2.90% |
| 2025-05-14 | 105.99 | 106.40 | 100.33 | 101.67 | -4.07% | 3.52 | 3.72% |
| 2025-05-13 | 104.00 | 107.66 | 101.43 | 105.98 | +2.40% | 3.88 | 3.98% |
| 2025-05-12 | 106.00 | 108.00 | 101.20 | 103.50 | -5.39% | 3.90 | 4.08% |
| 2025-05-09 | 109.00 | 114.81 | 108.31 | 109.40 | -0.18% | 3.69 | 3.57% |
| 2025-05-08 | 115.00 | 117.77 | 107.60 | 109.60 | -5.74% | 4.28 | 4.14% |
| 2025-05-07 | 118.25 | 119.80 | 113.68 | 116.27 | -1.76% | 2.81 | 2.60% |
| 2025-05-06 | 125.00 | 126.30 | 113.00 | 118.35 | -4.17% | 4.29 | 3.96% |