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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 178.00 | 190.56 | 170.24 | 172.16 | -2.83% | 4.77 | 2.89% |
| 2025-10-21 | 177.00 | 181.63 | 174.50 | 177.17 | -0.37% | 3.05 | 1.86% |
| 2025-10-20 | 180.84 | 183.88 | 169.00 | 177.83 | -2.44% | 4.68 | 2.85% |
| 2025-10-17 | 180.08 | 188.88 | 180.03 | 182.28 | +2.80% | 7.04 | 4.11% |
| 2025-10-16 | 171.70 | 185.58 | 165.62 | 177.32 | +3.82% | 6.71 | 4.04% |
| 2025-10-15 | 159.68 | 175.00 | 159.00 | 170.79 | +6.96% | 5.91 | 3.75% |
| 2025-10-14 | 166.71 | 167.00 | 158.69 | 159.68 | -2.82% | 2.33 | 1.55% |
| 2025-10-13 | 158.01 | 169.86 | 158.00 | 164.32 | +1.43% | 3.50 | 2.29% |
| 2025-10-10 | 163.99 | 170.95 | 161.16 | 162.00 | -0.20% | 4.29 | 2.79% |
| 2025-10-09 | 169.92 | 175.68 | 161.01 | 162.32 | -4.47% | 5.20 | 3.36% |
| 2025-09-30 | 169.31 | 171.70 | 167.18 | 169.92 | +0.09% | 2.35 | 1.50% |
| 2025-09-29 | 168.00 | 171.00 | 165.28 | 169.77 | +0.46% | 2.98 | 1.91% |
| 2025-09-26 | 170.00 | 174.67 | 162.67 | 169.00 | -2.68% | 4.32 | 2.73% |
| 2025-09-25 | 188.32 | 193.00 | 172.80 | 173.65 | -7.19% | 7.67 | 4.57% |
| 2025-09-24 | 179.19 | 189.83 | 176.34 | 187.10 | +4.33% | 7.26 | 4.24% |
| 2025-09-23 | 177.11 | 184.00 | 173.63 | 179.34 | -1.37% | 3.42 | 2.06% |
| 2025-09-22 | 173.58 | 186.83 | 172.86 | 181.84 | +4.57% | 5.65 | 3.35% |
| 2025-09-19 | 180.99 | 182.51 | 168.00 | 173.89 | -2.35% | 5.28 | 3.30% |
| 2025-09-18 | 181.72 | 189.37 | 175.12 | 178.08 | -1.71% | 4.58 | 2.70% |
| 2025-09-17 | 185.00 | 187.91 | 179.20 | 181.18 | -2.53% | 4.25 | 2.52% |