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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 111.11 | 112.80 | 105.67 | 106.88 | -5.78% | 1.55 | 1.53% |
| 2026-03-20 | 120.81 | 122.45 | 113.00 | 113.44 | -6.47% | 2.81 | 2.61% |
| 2026-03-19 | 123.21 | 124.64 | 120.60 | 121.29 | -2.09% | 1.29 | 1.14% |
| 2026-03-18 | 125.97 | 126.65 | 122.63 | 123.88 | -1.65% | 1.80 | 1.56% |
| 2026-03-17 | 124.57 | 134.00 | 123.60 | 125.96 | +0.66% | 2.43 | 2.04% |
| 2026-03-16 | 123.80 | 127.86 | 123.16 | 125.13 | +0.80% | 1.62 | 1.40% |
| 2026-03-13 | 125.97 | 131.25 | 124.11 | 124.14 | -3.02% | 2.63 | 2.24% |
| 2026-03-12 | 136.39 | 136.39 | 123.80 | 128.00 | -6.23% | 3.27 | 2.75% |
| 2026-03-11 | 136.97 | 139.33 | 135.00 | 136.50 | +0.21% | 1.89 | 1.48% |
| 2026-03-10 | 133.76 | 137.79 | 133.34 | 136.21 | +2.80% | 1.84 | 1.46% |
| 2026-03-09 | 133.14 | 134.24 | 130.02 | 132.50 | -1.12% | 1.72 | 1.40% |
| 2026-03-06 | 126.00 | 137.36 | 126.00 | 134.00 | +5.54% | 3.93 | 3.16% |
| 2026-03-05 | 123.27 | 127.46 | 121.43 | 126.97 | +4.66% | 2.05 | 1.77% |
| 2026-03-04 | 124.20 | 125.13 | 120.58 | 121.32 | -2.77% | 1.41 | 1.24% |
| 2026-03-03 | 125.50 | 127.76 | 121.98 | 124.77 | -0.63% | 2.40 | 2.07% |
| 2026-03-02 | 126.12 | 131.50 | 124.88 | 125.56 | -0.90% | 1.81 | 1.53% |
| 2026-02-27 | 125.98 | 127.18 | 123.71 | 126.70 | +0.08% | 1.47 | 1.26% |
| 2026-02-26 | 134.87 | 134.98 | 125.16 | 126.60 | -5.47% | 3.18 | 2.68% |
| 2026-02-25 | 134.84 | 135.57 | 133.50 | 133.93 | -0.81% | 1.29 | 1.04% |
| 2026-02-24 | 138.17 | 138.79 | 134.00 | 135.03 | -1.26% | 1.34 | 1.06% |