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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 172.96 | 172.96 | 163.00 | 169.03 | -1.73% | 3.33 | 2.15% |
| 2025-11-18 | 171.60 | 176.80 | 168.40 | 172.00 | +0.41% | 3.06 | 1.93% |
| 2025-11-17 | 170.12 | 174.54 | 165.85 | 171.30 | -1.37% | 4.12 | 2.61% |
| 2025-11-14 | 167.84 | 179.59 | 165.30 | 173.68 | +2.07% | 8.85 | 5.47% |
| 2025-11-13 | 150.18 | 173.35 | 148.27 | 170.15 | +11.36% | 9.69 | 6.41% |
| 2025-11-12 | 145.78 | 158.28 | 144.97 | 152.79 | +7.90% | 7.95 | 5.68% |
| 2025-11-11 | 143.85 | 144.94 | 138.58 | 141.60 | -1.86% | 2.71 | 2.07% |
| 2025-11-10 | 138.00 | 144.44 | 137.00 | 144.29 | +5.90% | 4.15 | 3.15% |
| 2025-11-07 | 139.68 | 142.59 | 134.38 | 136.25 | -2.54% | 3.82 | 3.01% |
| 2025-11-06 | 137.60 | 140.57 | 134.00 | 139.80 | +0.07% | 3.97 | 3.12% |
| 2025-11-05 | 139.57 | 141.96 | 136.51 | 139.70 | -0.68% | 3.67 | 2.85% |
| 2025-11-04 | 157.46 | 157.66 | 139.00 | 140.65 | -10.24% | 7.53 | 5.60% |
| 2025-11-03 | 163.20 | 163.52 | 150.50 | 156.70 | -2.06% | 4.48 | 3.11% |
| 2025-10-31 | 149.40 | 161.20 | 146.50 | 160.00 | +8.70% | 9.81 | 6.80% |
| 2025-10-30 | 154.62 | 154.62 | 146.99 | 147.20 | -4.80% | 4.62 | 3.35% |
| 2025-10-29 | 156.15 | 157.88 | 151.80 | 154.62 | -0.98% | 3.32 | 2.33% |
| 2025-10-28 | 159.00 | 161.49 | 154.63 | 156.15 | -0.67% | 2.36 | 1.61% |
| 2025-10-27 | 158.01 | 163.66 | 154.70 | 157.20 | -2.03% | 4.90 | 3.35% |
| 2025-10-24 | 160.00 | 162.79 | 155.35 | 160.46 | -2.84% | 4.97 | 3.37% |
| 2025-10-23 | 178.16 | 185.00 | 162.37 | 165.15 | -4.07% | 7.75 | 4.84% |