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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 138.72 | 141.80 | 136.51 | 136.75 | -1.08% | 1.39 | 1.08% |
| 2026-02-12 | 139.31 | 141.14 | 137.71 | 138.25 | -1.55% | 1.48 | 1.15% |
| 2026-02-11 | 143.50 | 145.99 | 139.67 | 140.43 | -2.61% | 1.90 | 1.45% |
| 2026-02-10 | 139.81 | 147.96 | 137.73 | 144.20 | +3.45% | 2.95 | 2.21% |
| 2026-02-09 | 137.44 | 141.97 | 136.06 | 139.39 | +2.46% | 2.74 | 2.12% |
| 2026-02-06 | 135.08 | 141.28 | 132.91 | 136.05 | -0.09% | 2.45 | 1.92% |
| 2026-02-05 | 137.00 | 138.71 | 135.40 | 136.17 | -0.58% | 1.14 | 0.90% |
| 2026-02-04 | 139.82 | 139.82 | 134.13 | 136.96 | -2.03% | 2.58 | 2.05% |
| 2026-02-03 | 138.86 | 140.90 | 136.12 | 139.80 | +1.57% | 2.40 | 1.87% |
| 2026-02-02 | 143.07 | 145.00 | 137.50 | 137.64 | -5.36% | 2.11 | 1.62% |
| 2026-01-30 | 146.20 | 151.00 | 143.49 | 145.43 | +1.26% | 2.32 | 1.71% |
| 2026-01-29 | 150.00 | 150.20 | 143.00 | 143.62 | -4.16% | 2.05 | 1.51% |
| 2026-01-28 | 153.02 | 153.89 | 149.06 | 149.85 | -2.07% | 1.52 | 1.09% |
| 2026-01-27 | 148.08 | 154.99 | 147.20 | 153.02 | +3.78% | 3.61 | 2.56% |
| 2026-01-26 | 155.20 | 155.90 | 144.45 | 147.44 | -4.65% | 4.05 | 2.96% |
| 2026-01-23 | 149.00 | 154.77 | 147.11 | 154.63 | +3.78% | 2.90 | 2.05% |
| 2026-01-22 | 152.57 | 153.96 | 148.12 | 149.00 | -2.26% | 2.25 | 1.61% |
| 2026-01-21 | 157.00 | 157.88 | 152.05 | 152.44 | -2.28% | 2.24 | 1.57% |
| 2026-01-20 | 162.00 | 164.49 | 153.12 | 156.00 | -4.12% | 2.66 | 1.84% |
| 2026-01-19 | 169.88 | 169.88 | 162.07 | 162.71 | -3.95% | 3.45 | 2.27% |