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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 172.14 | 174.42 | 165.58 | 170.40 | -1.15% | 2.97 | 1.90% |
| 2025-12-16 | 191.05 | 191.05 | 171.44 | 172.38 | -9.30% | 4.59 | 2.79% |
| 2025-12-15 | 201.00 | 202.98 | 190.01 | 190.06 | -5.72% | 3.57 | 1.96% |
| 2025-12-12 | 195.49 | 201.98 | 189.00 | 201.60 | +3.00% | 7.28 | 3.99% |
| 2025-12-11 | 190.16 | 199.88 | 185.18 | 195.73 | +2.93% | 5.38 | 3.00% |
| 2025-12-10 | 183.00 | 195.60 | 180.68 | 190.16 | +4.03% | 5.16 | 2.92% |
| 2025-12-09 | 181.00 | 185.80 | 179.02 | 182.80 | +0.99% | 2.26 | 1.33% |
| 2025-12-08 | 172.56 | 185.99 | 171.00 | 181.00 | +4.89% | 4.31 | 2.59% |
| 2025-12-05 | 179.00 | 179.51 | 168.70 | 172.56 | -3.88% | 3.09 | 1.94% |
| 2025-12-04 | 181.10 | 183.87 | 175.20 | 179.52 | -2.06% | 2.91 | 1.75% |
| 2025-12-03 | 176.00 | 191.00 | 176.00 | 183.30 | +2.52% | 6.08 | 3.55% |
| 2025-12-02 | 178.00 | 188.50 | 175.50 | 178.80 | +2.18% | 4.94 | 2.94% |
| 2025-12-01 | 175.00 | 176.00 | 162.51 | 174.99 | -0.01% | 5.54 | 3.56% |
| 2025-11-28 | 178.51 | 180.00 | 166.36 | 175.00 | -0.01% | 3.48 | 2.19% |
| 2025-11-27 | 175.12 | 180.00 | 174.17 | 175.01 | -1.22% | 2.56 | 1.56% |
| 2025-11-26 | 178.18 | 185.65 | 175.00 | 177.17 | +0.10% | 3.95 | 2.36% |
| 2025-11-25 | 172.08 | 181.00 | 168.08 | 177.00 | +2.91% | 4.14 | 2.52% |
| 2025-11-24 | 165.77 | 173.70 | 163.61 | 171.99 | +4.62% | 3.49 | 2.22% |
| 2025-11-21 | 171.42 | 171.42 | 163.34 | 164.39 | -2.18% | 2.61 | 1.69% |
| 2025-11-20 | 170.40 | 172.20 | 165.58 | 168.06 | -0.57% | 2.34 | 1.49% |