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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 120.08 | 121.60 | 113.77 | 114.85 | -4.48% | 2.99 | 2.78% |
| 2026-04-20 | 122.13 | 123.87 | 120.00 | 120.24 | -2.15% | 2.17 | 1.93% |
| 2026-04-17 | 125.96 | 125.96 | 121.00 | 122.88 | -2.01% | 3.11 | 2.73% |
| 2026-04-16 | 124.10 | 126.20 | 121.00 | 125.40 | -0.67% | 2.98 | 2.59% |
| 2026-04-15 | 121.98 | 127.86 | 117.36 | 126.25 | +4.76% | 5.32 | 4.64% |
| 2026-04-14 | 121.19 | 121.50 | 115.69 | 120.51 | +0.46% | 2.97 | 2.71% |
| 2026-04-13 | 121.66 | 122.60 | 118.00 | 119.96 | -2.25% | 2.34 | 2.11% |
| 2026-04-10 | 118.91 | 125.55 | 117.07 | 122.72 | +2.11% | 3.83 | 3.40% |
| 2026-04-09 | 124.98 | 128.40 | 119.21 | 120.18 | -3.16% | 4.44 | 3.88% |
| 2026-04-08 | 127.97 | 129.00 | 123.16 | 124.10 | -1.51% | 4.18 | 3.61% |
| 2026-04-07 | 131.50 | 133.00 | 124.00 | 126.00 | -3.84% | 3.40 | 2.90% |
| 2026-04-03 | 133.01 | 135.00 | 128.50 | 131.03 | -3.77% | 4.46 | 3.67% |
| 2026-04-02 | 134.98 | 140.50 | 132.80 | 136.17 | -0.97% | 5.66 | 4.47% |
| 2026-04-01 | 122.00 | 140.98 | 121.77 | 137.51 | +12.44% | 8.69 | 7.04% |
| 2026-03-31 | 125.20 | 128.99 | 121.53 | 122.30 | -2.32% | 3.63 | 3.15% |
| 2026-03-30 | 127.29 | 131.72 | 123.97 | 125.21 | -5.24% | 6.40 | 5.44% |
| 2026-03-27 | 109.08 | 132.13 | 107.57 | 132.13 | +20.00% | 6.69 | 5.77% |
| 2026-03-26 | 113.83 | 115.68 | 109.21 | 110.11 | -3.96% | 1.52 | 1.46% |
| 2026-03-25 | 112.00 | 119.39 | 111.44 | 114.65 | +4.60% | 2.32 | 2.16% |
| 2026-03-24 | 110.88 | 111.92 | 106.99 | 109.61 | +2.55% | 1.95 | 1.93% |