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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 183.00 | 183.00 | 168.60 | 169.40 | -6.24% | 5.11 | 3.20% |
| 2026-01-15 | 186.23 | 187.87 | 178.63 | 180.68 | -4.39% | 2.65 | 1.57% |
| 2026-01-14 | 185.55 | 192.69 | 182.68 | 188.98 | +0.76% | 3.71 | 2.14% |
| 2026-01-13 | 189.70 | 191.99 | 180.87 | 187.55 | -0.70% | 4.13 | 2.39% |
| 2026-01-12 | 214.78 | 214.78 | 186.67 | 188.88 | -8.29% | 5.09 | 2.83% |
| 2026-01-09 | 191.02 | 208.01 | 190.50 | 205.95 | +7.28% | 4.74 | 2.56% |
| 2026-01-08 | 189.90 | 198.99 | 189.90 | 191.98 | -0.29% | 3.32 | 1.84% |
| 2026-01-07 | 172.00 | 196.00 | 171.51 | 192.54 | +11.62% | 6.41 | 3.66% |
| 2026-01-06 | 173.71 | 176.33 | 171.00 | 172.50 | -1.60% | 1.90 | 1.18% |
| 2026-01-05 | 161.87 | 177.49 | 158.40 | 175.30 | +8.21% | 4.22 | 2.67% |
| 2025-12-31 | 163.42 | 163.42 | 156.67 | 162.00 | +0.42% | 1.73 | 1.17% |
| 2025-12-30 | 161.18 | 162.67 | 159.16 | 161.32 | -1.28% | 1.75 | 1.17% |
| 2025-12-29 | 162.80 | 165.49 | 162.08 | 163.41 | -0.96% | 1.25 | 0.82% |
| 2025-12-26 | 166.17 | 166.97 | 160.10 | 165.00 | -1.20% | 3.05 | 2.03% |
| 2025-12-25 | 163.80 | 167.80 | 161.10 | 167.00 | +1.35% | 2.39 | 1.56% |
| 2025-12-24 | 162.82 | 165.55 | 156.24 | 164.77 | -0.80% | 4.35 | 2.92% |
| 2025-12-23 | 168.99 | 174.38 | 165.52 | 166.10 | -1.14% | 1.56 | 1.00% |
| 2025-12-22 | 167.76 | 169.23 | 165.10 | 168.01 | -0.20% | 1.32 | 0.85% |
| 2025-12-19 | 165.50 | 173.84 | 160.30 | 168.34 | +2.87% | 3.34 | 2.14% |
| 2025-12-18 | 170.40 | 170.40 | 163.00 | 163.65 | -3.96% | 2.75 | 1.80% |