热景生物(688068)股票行情
热景生物(688068)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-20 | 136.65 | 133.14 | -2.13 | -1.57% | 131.89 | 138.60 | 22345 | 29979.17 | 2.41% | 0.00 |
| 2025-06-19 | 140.42 | 135.27 | -5.72 | -4.06% | 135.11 | 147.80 | 27194 | 38168.39 | 2.93% | 0.00 |
| 2025-06-18 | 140.60 | 140.99 | 2.39 | 1.72% | 135.57 | 141.30 | 22524 | 31370.84 | 2.43% | 0.00 |
| 2025-06-17 | 150.00 | 138.60 | -10.80 | -7.23% | 136.99 | 151.68 | 47029 | 66269.29 | 5.07% | 0.00 |
| 2025-06-16 | 149.93 | 149.40 | 0.03 | 0.02% | 147.01 | 153.85 | 22303 | 33551.68 | 2.41% | 0.00 |
| 2025-06-13 | 154.27 | 149.37 | -7.29 | -4.65% | 145.85 | 154.98 | 36242 | 54125.07 | 3.91% | 0.00 |
| 2025-06-12 | 155.00 | 156.66 | 0.50 | 0.32% | 148.01 | 162.20 | 41013 | 62552.13 | 4.42% | 0.00 |
| 2025-06-11 | 158.99 | 156.16 | -1.84 | -1.16% | 150.49 | 159.29 | 26538 | 41286.80 | 2.86% | 0.00 |
| 2025-06-10 | 158.00 | 158.00 | -3.15 | -1.95% | 156.00 | 164.28 | 39591 | 63271.89 | 4.27% | 0.00 |
| 2025-06-09 | 134.10 | 161.15 | 24.75 | 18.15% | 131.51 | 163.68 | 59450 | 90238.49 | 6.41% | 0.00 |
| 2025-06-06 | 141.00 | 136.40 | -5.10 | -3.60% | 130.50 | 142.50 | 47455 | 64059.44 | 5.12% | 0.00 |
| 2025-06-05 | 141.08 | 141.50 | 5.19 | 3.81% | 137.10 | 146.99 | 34408 | 49086.46 | 3.71% | 0.00 |
| 2025-06-04 | 130.13 | 136.31 | 4.31 | 3.27% | 130.01 | 140.00 | 33353 | 45591.14 | 3.60% | 0.00 |
| 2025-06-03 | 125.00 | 132.00 | 7.48 | 6.01% | 125.00 | 133.34 | 40211 | 52228.50 | 4.34% | 0.00 |
| 2025-05-30 | 121.20 | 124.52 | 2.82 | 2.32% | 120.00 | 138.88 | 59269 | 76016.15 | 6.39% | 3.00 |
| 2025-05-29 | 113.00 | 121.70 | 10.20 | 9.15% | 110.00 | 121.70 | 42781 | 50265.38 | 4.61% | 0.00 |
| 2025-05-28 | 119.82 | 111.50 | -10.70 | -8.76% | 111.26 | 120.99 | 37706 | 43632.73 | 4.07% | 0.00 |
| 2025-05-27 | 121.72 | 122.20 | 2.18 | 1.82% | 112.99 | 125.00 | 38623 | 45266.05 | 4.17% | 0.00 |
| 2025-05-26 | 126.00 | 120.02 | -5.23 | -4.18% | 117.53 | 126.00 | 27914 | 33534.46 | 3.01% | 0.00 |
| 2025-05-23 | 126.00 | 125.25 | -1.72 | -1.35% | 123.00 | 129.49 | 26508 | 33426.06 | 2.86% | 0.00 |
| 2025-05-22 | 118.00 | 126.97 | 6.24 | 5.17% | 116.11 | 128.84 | 37163 | 45882.27 | 4.02% | 0.00 |
| 2025-05-21 | 113.74 | 120.73 | 7.00 | 6.15% | 111.67 | 120.99 | 40601 | 47776.84 | 4.39% | 0.00 |
| 2025-05-20 | 115.00 | 113.73 | 3.85 | 3.50% | 113.11 | 119.02 | 55204 | 64052.61 | 5.97% | 0.00 |
| 2025-05-19 | 108.20 | 109.88 | -1.07 | -0.96% | 106.39 | 110.50 | 35884 | 38924.31 | 3.88% | 0.00 |
| 2025-05-16 | 98.79 | 110.95 | 11.97 | 12.09% | 97.85 | 112.00 | 61058 | 64885.73 | 6.60% | 0.00 |
| 2025-05-15 | 101.02 | 98.98 | -2.69 | -2.65% | 97.81 | 101.05 | 26774 | 26544.31 | 2.90% | 0.00 |
| 2025-05-14 | 105.99 | 101.67 | -4.31 | -4.07% | 100.33 | 106.40 | 34444 | 35218.10 | 3.72% | 0.00 |
| 2025-05-13 | 104.00 | 105.98 | 2.48 | 2.40% | 101.43 | 107.66 | 36805 | 38830.36 | 3.98% | 2.00 |
| 2025-05-12 | 106.00 | 103.50 | -5.90 | -5.39% | 101.20 | 108.00 | 37738 | 39008.68 | 4.08% | 0.00 |
| 2025-05-09 | 109.00 | 109.40 | -0.20 | -0.18% | 108.31 | 114.81 | 32986 | 36881.67 | 3.57% | 0.00 |
| 2025-05-08 | 115.00 | 109.60 | -6.67 | -5.74% | 107.60 | 117.77 | 38252 | 42764.07 | 4.14% | 0.00 |
| 2025-05-07 | 118.25 | 116.27 | -2.08 | -1.76% | 113.68 | 119.80 | 24071 | 28091.80 | 2.60% | 140.00 |
| 2025-05-06 | 125.00 | 118.35 | -5.15 | -4.17% | 113.00 | 126.30 | 36630 | 42949.52 | 3.96% | 300.00 |
| 2025-04-30 | 125.00 | 123.50 | -1.50 | -1.20% | 123.00 | 127.50 | 18886 | 23532.61 | 2.04% | 200.00 |
| 2025-04-29 | 127.86 | 125.00 | -3.48 | -2.71% | 124.67 | 129.50 | 19277 | 24335.37 | 2.08% | 0.00 |
| 2025-04-28 | 127.30 | 128.48 | 1.10 | 0.86% | 122.51 | 131.80 | 20155 | 25648.26 | 2.18% | 300.00 |
| 2025-04-25 | 134.10 | 127.38 | -11.42 | -8.23% | 127.09 | 136.00 | 23432 | 30406.09 | 2.53% | 0.00 |
| 2025-04-24 | 137.09 | 138.80 | 0.90 | 0.65% | 127.00 | 142.00 | 35843 | 47625.94 | 3.88% | 700.00 |
| 2025-04-23 | 139.00 | 137.90 | -3.20 | -2.27% | 134.37 | 142.00 | 20261 | 28140.70 | 2.19% | 500.00 |
| 2025-04-22 | 128.50 | 141.10 | 11.35 | 8.75% | 127.50 | 142.00 | 25979 | 35768.18 | 2.81% | 0.00 |
| 2025-04-21 | 121.37 | 129.75 | 8.25 | 6.79% | 116.00 | 132.50 | 28896 | 36540.90 | 3.12% | 2.04 |
| 2025-04-18 | 114.88 | 121.50 | 6.39 | 5.55% | 112.26 | 121.50 | 25132 | 29467.53 | 2.72% | 0.00 |
| 2025-04-17 | 115.90 | 115.11 | -2.43 | -2.07% | 115.00 | 121.30 | 20298 | 23803.80 | 2.19% | 700.00 |
| 2025-04-16 | 120.00 | 117.54 | -3.20 | -2.65% | 115.22 | 125.20 | 18348 | 21895.91 | 1.98% | 700.00 |
| 2025-04-15 | 112.76 | 120.74 | 6.14 | 5.36% | 112.76 | 127.40 | 29159 | 35197.35 | 3.15% | 500.00 |
| 2025-04-14 | 111.75 | 114.60 | 3.35 | 3.01% | 111.75 | 120.59 | 27323 | 32084.46 | 2.95% | 0.00 |
| 2025-04-11 | 106.80 | 111.25 | 1.25 | 1.14% | 106.30 | 112.84 | 21634 | 23759.16 | 2.34% | 0.00 |
| 2025-04-10 | 99.80 | 110.00 | 13.02 | 13.43% | 99.30 | 110.00 | 30213 | 31526.67 | 3.27% | 0.00 |
| 2025-04-09 | 91.02 | 96.98 | 2.90 | 3.08% | 80.59 | 97.28 | 35717 | 31708.97 | 3.86% | 0.00 |
| 2025-04-08 | 96.91 | 94.08 | -1.92 | -2.00% | 91.88 | 100.98 | 32223 | 30808.78 | 3.48% | 0.00 |
| 2025-04-07 | 95.00 | 96.00 | -11.28 | -10.51% | 90.19 | 97.90 | 36585 | 34577.55 | 3.96% | 0.00 |
| 2025-04-03 | 110.50 | 107.28 | -3.82 | -3.44% | 104.52 | 112.80 | 26069 | 28089.81 | 2.82% | 0.00 |
| 2025-04-02 | 109.75 | 111.10 | 0.10 | 0.09% | 107.20 | 120.00 | 37171 | 41732.07 | 4.02% | 0.00 |
| 2025-04-01 | 95.33 | 111.00 | 15.48 | 16.21% | 93.63 | 113.60 | 40382 | 43154.87 | 4.37% | 2.00 |
| 2025-03-31 | 94.00 | 95.52 | -0.99 | -1.03% | 92.65 | 96.60 | 18675 | 17669.14 | 2.02% | 0.00 |
| 2025-03-28 | 91.65 | 96.51 | 4.56 | 4.96% | 91.02 | 99.80 | 37964 | 36762.57 | 4.11% | 0.00 |
| 2025-03-27 | 84.00 | 91.95 | 6.94 | 8.16% | 83.31 | 93.63 | 25780 | 23219.92 | 2.79% | 0.00 |
| 2025-03-26 | 83.09 | 85.01 | 1.83 | 2.20% | 82.78 | 85.95 | 9837 | 8353.93 | 1.06% | 0.00 |
| 2025-03-25 | 88.39 | 83.18 | -6.92 | -7.68% | 83.16 | 89.48 | 17351 | 14808.47 | 1.88% | 0.00 |
| 2025-03-24 | 85.74 | 90.10 | -1.23 | -1.35% | 84.00 | 91.19 | 29634 | 26207.71 | 3.20% | 14.09 |
| 2025-03-21 | 86.57 | 91.33 | 3.61 | 4.12% | 85.50 | 96.00 | 32660 | 29695.30 | 3.53% | 2.50 |
| 2025-03-20 | 85.00 | 87.72 | 1.32 | 1.53% | 83.25 | 88.49 | 27078 | 23380.02 | 2.93% | 0.00 |
| 2025-03-19 | 86.99 | 86.40 | 4.90 | 6.01% | 85.07 | 95.88 | 62743 | 56213.21 | 6.78% | 0.00 |
| 2025-03-18 | 80.64 | 81.50 | 1.42 | 1.77% | 79.81 | 82.94 | 22906 | 18670.37 | 2.48% | 0.00 |
| 2025-03-17 | 83.00 | 80.08 | -3.16 | -3.80% | 78.32 | 83.20 | 28208 | 22502.05 | 3.05% | 0.00 |
| 2025-03-14 | 82.17 | 83.24 | 1.24 | 1.51% | 80.77 | 83.40 | 19369 | 15923.91 | 2.09% | 0.00 |
| 2025-03-13 | 84.00 | 82.00 | -2.21 | -2.62% | 80.79 | 85.90 | 27436 | 22595.76 | 2.97% | 0.00 |
| 2025-03-12 | 90.00 | 84.21 | -7.05 | -7.73% | 82.01 | 91.90 | 42035 | 35818.51 | 4.55% | 2.00 |
| 2025-03-11 | 89.28 | 91.26 | 0.75 | 0.83% | 87.33 | 93.90 | 22540 | 20326.24 | 2.44% | 0.00 |
| 2025-03-10 | 93.00 | 90.51 | -2.79 | -2.99% | 88.18 | 96.08 | 26400 | 24213.48 | 2.85% | 0.00 |
| 2025-03-07 | 85.72 | 93.30 | 7.58 | 8.84% | 85.00 | 99.18 | 50545 | 46357.69 | 5.47% | 0.00 |
| 2025-03-06 | 71.68 | 85.72 | 13.89 | 19.34% | 70.34 | 86.18 | 53656 | 42488.94 | 5.80% | 0.00 |
| 2025-03-05 | 69.01 | 71.83 | 1.52 | 2.16% | 68.50 | 72.88 | 31105 | 22010.00 | 3.36% | 0.00 |
| 2025-03-04 | 68.00 | 70.31 | 0.98 | 1.41% | 66.03 | 70.49 | 36218 | 24796.93 | 3.92% | 0.00 |
| 2025-03-03 | 68.90 | 69.33 | 2.03 | 3.02% | 68.90 | 73.45 | 41706 | 29703.78 | 4.51% | 0.00 |
| 2025-02-28 | 62.67 | 67.30 | 4.00 | 6.32% | 62.30 | 68.30 | 53612 | 35679.68 | 5.80% | 0.00 |
| 2025-02-27 | 57.52 | 63.30 | 5.98 | 10.43% | 57.11 | 65.00 | 60439 | 37355.38 | 6.54% | 0.00 |
| 2025-02-26 | 59.30 | 57.32 | -2.21 | -3.71% | 57.00 | 60.12 | 16398 | 9481.62 | 1.77% | 0.00 |
| 2025-02-25 | 59.11 | 59.53 | -0.54 | -0.90% | 59.07 | 61.00 | 10960 | 6559.38 | 1.19% | 0.00 |
| 2025-02-24 | 61.19 | 60.07 | -0.28 | -0.46% | 59.50 | 61.30 | 15062 | 9068.13 | 1.63% | 0.00 |
上证大盘股票行情在线 K线走势图
