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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 190.98 | 196.46 | 185.11 | 185.89 | -3.85% | 4.86 | 2.76% |
| 2025-09-15 | 191.07 | 202.71 | 188.88 | 193.33 | +0.16% | 7.17 | 3.97% |
| 2025-09-12 | 195.80 | 201.00 | 191.63 | 193.02 | -1.32% | 6.08 | 3.37% |
| 2025-09-11 | 168.90 | 202.47 | 160.00 | 195.60 | +11.40% | 11.39 | 6.65% |
| 2025-09-10 | 175.65 | 181.00 | 173.50 | 175.59 | -0.57% | 3.59 | 2.19% |
| 2025-09-09 | 176.02 | 186.56 | 175.00 | 176.60 | +0.34% | 5.68 | 3.38% |
| 2025-09-08 | 188.20 | 190.89 | 173.37 | 176.00 | -7.80% | 8.43 | 5.06% |
| 2025-09-05 | 190.86 | 195.00 | 181.60 | 190.88 | -0.26% | 6.71 | 3.86% |
| 2025-09-04 | 199.80 | 205.00 | 188.69 | 191.38 | -2.49% | 4.98 | 2.74% |
| 2025-09-03 | 189.05 | 205.13 | 187.62 | 196.26 | +5.07% | 8.75 | 4.74% |
| 2025-09-02 | 203.00 | 210.00 | 184.00 | 186.79 | -8.72% | 8.87 | 4.92% |
| 2025-09-01 | 207.00 | 218.49 | 200.81 | 204.63 | -1.94% | 7.14 | 3.65% |
| 2025-08-29 | 208.97 | 214.14 | 199.22 | 208.68 | -0.63% | 7.50 | 3.91% |
| 2025-08-28 | 204.56 | 218.83 | 186.35 | 210.01 | -0.93% | 10.49 | 5.75% |
| 2025-08-27 | 230.15 | 235.00 | 201.08 | 211.99 | -10.47% | 9.69 | 4.84% |
| 2025-08-26 | 240.83 | 249.89 | 230.16 | 236.79 | -3.68% | 5.40 | 2.47% |
| 2025-08-25 | 230.30 | 249.76 | 226.00 | 245.83 | +6.74% | 6.05 | 2.70% |
| 2025-08-22 | 236.00 | 236.20 | 224.26 | 230.30 | -3.08% | 4.13 | 1.94% |
| 2025-08-21 | 222.64 | 239.35 | 222.50 | 237.62 | +6.80% | 5.88 | 2.71% |
| 2025-08-20 | 228.21 | 229.27 | 216.58 | 222.50 | -4.61% | 5.16 | 2.50% |