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 |
|---|
| 2026-03-25 | 112.00 | 114.65 | 5.04 | 4.60% | 111.44 | 119.39 | 20020 | 23157.77 | 2.16% | 0.00 |
| 2026-03-24 | 110.88 | 109.61 | 2.73 | 2.55% | 106.99 | 111.92 | 17849 | 19528.21 | 1.93% | 0.00 |
| 2026-03-23 | 111.11 | 106.88 | -6.56 | -5.78% | 105.67 | 112.80 | 14169 | 15466.33 | 1.53% | 0.00 |
| 2026-03-20 | 120.81 | 113.44 | -7.85 | -6.47% | 113.00 | 122.45 | 24193 | 28135.85 | 2.61% | 0.00 |
| 2026-03-19 | 123.21 | 121.29 | -2.59 | -2.09% | 120.60 | 124.64 | 10537 | 12885.82 | 1.14% | 0.00 |
| 2026-03-18 | 125.97 | 123.88 | -2.08 | -1.65% | 122.63 | 126.65 | 14455 | 17977.46 | 1.56% | 0.00 |
| 2026-03-17 | 124.57 | 125.96 | 0.83 | 0.66% | 123.60 | 134.00 | 18915 | 24296.30 | 2.04% | 0.00 |
| 2026-03-16 | 123.80 | 125.13 | 0.99 | 0.80% | 123.16 | 127.86 | 12942 | 16165.32 | 1.40% | 0.00 |
| 2026-03-13 | 125.97 | 124.14 | -3.86 | -3.02% | 124.11 | 131.25 | 20766 | 26322.94 | 2.24% | 0.00 |
| 2026-03-12 | 136.39 | 128.00 | -8.50 | -6.23% | 123.80 | 136.39 | 25504 | 32662.29 | 2.75% | 0.00 |
| 2026-03-11 | 136.97 | 136.50 | 0.29 | 0.21% | 135.00 | 139.33 | 13732 | 18884.06 | 1.48% | 0.00 |
| 2026-03-10 | 133.76 | 136.21 | 3.71 | 2.80% | 133.34 | 137.79 | 13517 | 18372.82 | 1.46% | 0.00 |
| 2026-03-09 | 133.14 | 132.50 | -1.50 | -1.12% | 130.02 | 134.24 | 13017 | 17187.41 | 1.40% | 0.00 |
| 2026-03-06 | 126.00 | 134.00 | 7.03 | 5.54% | 126.00 | 137.36 | 29321 | 39308.73 | 3.16% | 0.00 |
| 2026-03-05 | 123.27 | 126.97 | 5.65 | 4.66% | 121.43 | 127.46 | 16380 | 20469.10 | 1.77% | 0.00 |
| 2026-03-04 | 124.20 | 121.32 | -3.45 | -2.77% | 120.58 | 125.13 | 11532 | 14092.24 | 1.24% | 0.00 |
| 2026-03-03 | 125.50 | 124.77 | -0.79 | -0.63% | 121.98 | 127.76 | 19212 | 23978.66 | 2.07% | 0.00 |
| 2026-03-02 | 126.12 | 125.56 | -1.14 | -0.90% | 124.88 | 131.50 | 14211 | 18082.37 | 1.53% | 0.00 |
| 2026-02-27 | 125.98 | 126.70 | 0.10 | 0.08% | 123.71 | 127.18 | 11710 | 14735.13 | 1.26% | 0.00 |
| 2026-02-26 | 134.87 | 126.60 | -7.33 | -5.47% | 125.16 | 134.98 | 24838 | 31812.12 | 2.68% | 0.00 |
| 2026-02-25 | 134.84 | 133.93 | -1.10 | -0.81% | 133.50 | 135.57 | 9651 | 12941.67 | 1.04% | 0.00 |
| 2026-02-24 | 138.17 | 135.03 | -1.72 | -1.26% | 134.00 | 138.79 | 9851 | 13384.32 | 1.06% | 0.00 |
| 2026-02-13 | 138.72 | 136.75 | -1.50 | -1.08% | 136.51 | 141.80 | 9995 | 13873.75 | 1.08% | 0.00 |
| 2026-02-12 | 139.31 | 138.25 | -2.18 | -1.55% | 137.71 | 141.14 | 10643 | 14822.88 | 1.15% | 0.00 |
| 2026-02-11 | 143.50 | 140.43 | -3.77 | -2.61% | 139.67 | 145.99 | 13428 | 19008.41 | 1.45% | 0.00 |
| 2026-02-10 | 139.81 | 144.20 | 4.81 | 3.45% | 137.73 | 147.96 | 20444 | 29452.76 | 2.21% | 0.00 |
| 2026-02-09 | 137.44 | 139.39 | 3.34 | 2.45% | 136.06 | 141.97 | 19698 | 27366.70 | 2.12% | 0.00 |
| 2026-02-06 | 135.08 | 136.05 | -0.12 | -0.09% | 132.91 | 141.28 | 17841 | 24519.95 | 1.92% | 0.00 |
| 2026-02-05 | 137.00 | 136.17 | -0.79 | -0.58% | 135.40 | 138.71 | 8330 | 11383.29 | 0.90% | 0.00 |
| 2026-02-04 | 139.82 | 136.96 | -2.84 | -2.03% | 134.13 | 139.82 | 19016 | 25843.18 | 2.05% | 0.00 |
| 2026-02-03 | 138.86 | 139.80 | 2.16 | 1.57% | 136.12 | 140.90 | 17296 | 24015.21 | 1.87% | 0.00 |
| 2026-02-02 | 143.07 | 137.64 | -7.79 | -5.36% | 137.50 | 145.00 | 15034 | 21101.43 | 1.62% | 0.00 |
| 2026-01-30 | 146.20 | 145.43 | 1.81 | 1.26% | 143.49 | 151.00 | 15815 | 23176.97 | 1.71% | 0.00 |
| 2026-01-29 | 150.00 | 143.62 | -6.23 | -4.16% | 143.00 | 150.20 | 13993 | 20459.07 | 1.51% | 0.00 |
| 2026-01-28 | 153.02 | 149.85 | -3.17 | -2.07% | 149.06 | 153.89 | 10126 | 15231.29 | 1.09% | 0.00 |
| 2026-01-27 | 148.08 | 153.02 | 5.58 | 3.78% | 147.20 | 154.99 | 23779 | 36119.10 | 2.56% | 0.00 |
| 2026-01-26 | 155.20 | 147.44 | -7.19 | -4.65% | 144.45 | 155.90 | 27474 | 40520.68 | 2.96% | 0.00 |
| 2026-01-23 | 149.00 | 154.63 | 5.63 | 3.78% | 147.11 | 154.77 | 19030 | 29022.79 | 2.05% | 0.00 |
| 2026-01-22 | 152.57 | 149.00 | -3.44 | -2.26% | 148.12 | 153.96 | 14957 | 22514.53 | 1.61% | 0.00 |
| 2026-01-21 | 157.00 | 152.44 | -3.56 | -2.28% | 152.05 | 157.88 | 14560 | 22443.21 | 1.57% | 0.00 |
| 2026-01-20 | 162.00 | 156.00 | -6.71 | -4.12% | 153.12 | 164.49 | 17022 | 26627.97 | 1.84% | 0.00 |
| 2026-01-19 | 169.88 | 162.71 | -6.69 | -3.95% | 162.07 | 169.88 | 21061 | 34493.15 | 2.27% | 0.00 |
| 2026-01-16 | 183.00 | 169.40 | -11.28 | -6.24% | 168.60 | 183.00 | 29664 | 51093.84 | 3.20% | 0.00 |
| 2026-01-15 | 186.23 | 180.68 | -8.30 | -4.39% | 178.63 | 187.87 | 14588 | 26468.95 | 1.57% | 0.00 |
| 2026-01-14 | 185.55 | 188.98 | 1.43 | 0.76% | 182.68 | 192.69 | 19816 | 37070.55 | 2.14% | 0.00 |
| 2026-01-13 | 189.70 | 187.55 | -1.33 | -0.70% | 180.87 | 191.99 | 22194 | 41260.96 | 2.39% | 0.00 |
| 2026-01-12 | 214.78 | 188.88 | -17.07 | -8.29% | 186.67 | 214.78 | 26278 | 50901.02 | 2.83% | 0.00 |
| 2026-01-09 | 191.02 | 205.95 | 13.97 | 7.28% | 190.50 | 208.01 | 23707 | 47413.63 | 2.56% | 0.00 |
| 2026-01-08 | 189.90 | 191.98 | -0.56 | -0.29% | 189.90 | 198.99 | 17100 | 33243.53 | 1.84% | 0.00 |
| 2026-01-07 | 172.00 | 192.54 | 20.04 | 11.62% | 171.51 | 196.00 | 33913 | 64068.49 | 3.66% | 0.00 |
| 2026-01-06 | 173.71 | 172.50 | -2.80 | -1.60% | 171.00 | 176.33 | 10956 | 18993.63 | 1.18% | 0.00 |
| 2026-01-05 | 161.87 | 175.30 | 13.30 | 8.21% | 158.40 | 177.49 | 24785 | 42169.67 | 2.67% | 0.00 |
| 2025-12-31 | 163.42 | 162.00 | 0.68 | 0.42% | 156.67 | 163.42 | 10865 | 17336.86 | 1.17% | 0.00 |
| 2025-12-30 | 161.18 | 161.32 | -2.09 | -1.28% | 159.16 | 162.67 | 10875 | 17506.64 | 1.17% | 0.00 |
| 2025-12-29 | 162.80 | 163.41 | -1.59 | -0.96% | 162.08 | 165.49 | 7607 | 12479.64 | 0.82% | 0.00 |
| 2025-12-26 | 166.17 | 165.00 | -2.00 | -1.20% | 160.10 | 166.97 | 18793 | 30482.44 | 2.03% | 0.00 |
| 2025-12-25 | 163.80 | 167.00 | 2.23 | 1.35% | 161.10 | 167.80 | 14483 | 23851.18 | 1.56% | 0.00 |
| 2025-12-24 | 162.82 | 164.77 | -1.33 | -0.80% | 156.24 | 165.55 | 27087 | 43544.36 | 2.92% | 0.00 |
| 2025-12-23 | 168.99 | 166.10 | -1.91 | -1.14% | 165.52 | 174.38 | 9288 | 15608.99 | 1.00% | 0.00 |
| 2025-12-22 | 167.76 | 168.01 | -0.33 | -0.20% | 165.10 | 169.23 | 7865 | 13216.35 | 0.85% | 0.00 |
| 2025-12-19 | 165.50 | 168.34 | 4.69 | 2.87% | 160.30 | 173.84 | 19817 | 33408.26 | 2.14% | 0.00 |
| 2025-12-18 | 170.40 | 163.65 | -6.75 | -3.96% | 163.00 | 170.40 | 16683 | 27517.66 | 1.80% | 0.00 |
| 2025-12-17 | 172.14 | 170.40 | -1.98 | -1.15% | 165.58 | 174.42 | 17602 | 29732.34 | 1.90% | 0.00 |
| 2025-12-16 | 191.05 | 172.38 | -17.68 | -9.30% | 171.44 | 191.05 | 25854 | 45865.73 | 2.79% | 0.00 |
| 2025-12-15 | 201.00 | 190.06 | -11.54 | -5.72% | 190.01 | 202.98 | 18171 | 35684.70 | 1.96% | 0.00 |
| 2025-12-12 | 195.49 | 201.60 | 5.87 | 3.00% | 189.00 | 201.98 | 37022 | 72792.76 | 3.99% | 0.00 |
| 2025-12-11 | 190.16 | 195.73 | 5.57 | 2.93% | 185.18 | 199.88 | 27859 | 53819.25 | 3.01% | 0.00 |
| 2025-12-10 | 183.00 | 190.16 | 7.36 | 4.03% | 180.68 | 195.60 | 27062 | 51648.71 | 2.92% | 0.00 |
| 2025-12-09 | 181.00 | 182.80 | 1.80 | 0.99% | 179.02 | 185.80 | 12324 | 22571.14 | 1.33% | 0.00 |
| 2025-12-08 | 172.56 | 181.00 | 8.44 | 4.89% | 171.00 | 185.99 | 23968 | 43098.91 | 2.59% | 0.00 |
| 2025-12-05 | 179.00 | 172.56 | -6.96 | -3.88% | 168.70 | 179.51 | 17998 | 30936.26 | 1.94% | 0.00 |
| 2025-12-04 | 181.10 | 179.52 | -3.78 | -2.06% | 175.20 | 183.87 | 16191 | 29068.58 | 1.75% | 2.00 |
| 2025-12-03 | 176.00 | 183.30 | 4.50 | 2.52% | 176.00 | 191.00 | 32900 | 60765.45 | 3.55% | 2.55 |
| 2025-12-02 | 178.00 | 178.80 | 3.81 | 2.18% | 175.50 | 188.50 | 27245 | 49359.50 | 2.94% | 0.00 |
| 2025-12-01 | 175.00 | 174.99 | -0.01 | -0.01% | 162.51 | 176.00 | 32985 | 55415.35 | 3.56% | 0.00 |
| 2025-11-28 | 178.51 | 175.00 | -0.01 | -0.01% | 166.36 | 180.00 | 20298 | 34811.27 | 2.19% | 0.00 |
| 2025-11-27 | 175.12 | 175.01 | -2.16 | -1.22% | 174.17 | 180.00 | 14471 | 25599.86 | 1.56% | 0.00 |
| 2025-11-26 | 178.18 | 177.17 | 0.17 | 0.10% | 175.00 | 185.65 | 21894 | 39497.82 | 2.36% | 0.00 |
| 2025-11-25 | 172.08 | 177.00 | 5.01 | 2.91% | 168.08 | 181.00 | 23319 | 41436.17 | 2.52% | 0.00 |
| 2025-11-24 | 165.77 | 171.99 | 7.60 | 4.62% | 163.61 | 173.70 | 20571 | 34915.18 | 2.22% | 0.00 |
上证大盘股票行情在线 K线走势图
热景生物(688068)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
