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 |
|---|
| 2025-08-08 | 234.63 | 243.02 | 6.02 | 2.54% | 227.32 | 245.00 | 21975 | 52379.36 | 2.37% | 3.00 |
| 2025-08-07 | 250.66 | 237.00 | -13.80 | -5.50% | 233.01 | 262.22 | 32982 | 80899.17 | 3.56% | 0.00 |
| 2025-08-06 | 232.81 | 250.80 | 24.80 | 10.97% | 232.81 | 259.90 | 32802 | 81438.53 | 3.54% | 0.00 |
| 2025-08-05 | 228.50 | 226.00 | 2.79 | 1.25% | 210.00 | 231.60 | 27187 | 60295.77 | 2.93% | 0.00 |
| 2025-08-04 | 210.00 | 223.21 | 6.71 | 3.10% | 204.00 | 231.98 | 28379 | 61988.73 | 3.06% | 0.00 |
| 2025-08-01 | 196.20 | 216.50 | 21.50 | 11.03% | 193.66 | 231.00 | 44037 | 94840.53 | 4.75% | 0.85 |
| 2025-07-31 | 192.40 | 195.00 | 5.05 | 2.66% | 188.98 | 203.99 | 27719 | 55032.86 | 2.99% | 0.00 |
| 2025-07-30 | 197.88 | 189.95 | -8.25 | -4.16% | 188.00 | 200.09 | 17776 | 34619.50 | 1.92% | 0.00 |
| 2025-07-29 | 198.00 | 198.20 | 3.81 | 1.96% | 189.48 | 200.21 | 29084 | 57149.00 | 3.14% | 0.00 |
| 2025-07-28 | 183.00 | 194.39 | 12.51 | 6.88% | 182.20 | 197.15 | 26080 | 49745.00 | 2.81% | 0.00 |
| 2025-07-25 | 186.10 | 181.88 | -7.62 | -4.02% | 181.05 | 192.48 | 19384 | 36052.10 | 2.09% | 0.00 |
| 2025-07-24 | 184.12 | 189.50 | 5.38 | 2.92% | 184.12 | 190.53 | 17967 | 33800.92 | 1.94% | 0.00 |
| 2025-07-23 | 193.99 | 184.12 | -9.89 | -5.10% | 182.00 | 195.00 | 27124 | 50868.75 | 2.93% | 0.00 |
| 2025-07-22 | 191.00 | 194.01 | 2.22 | 1.16% | 189.01 | 205.00 | 31747 | 63135.02 | 3.42% | 0.00 |
| 2025-07-21 | 195.00 | 191.79 | -7.21 | -3.62% | 188.05 | 197.67 | 25027 | 48026.29 | 2.70% | 0.00 |
| 2025-07-18 | 199.70 | 199.00 | -1.00 | -0.50% | 191.50 | 205.05 | 22660 | 44473.11 | 2.44% | 0.00 |
| 2025-07-17 | 191.50 | 200.00 | 6.99 | 3.62% | 189.70 | 207.00 | 34844 | 69574.85 | 3.76% | 0.00 |
| 2025-07-16 | 188.80 | 193.01 | 1.51 | 0.79% | 183.51 | 193.50 | 20535 | 38791.36 | 2.21% | 0.00 |
| 2025-07-15 | 182.73 | 191.50 | 8.10 | 4.42% | 178.98 | 192.88 | 28441 | 53095.97 | 3.07% | 0.00 |
| 2025-07-14 | 184.06 | 183.40 | -3.60 | -1.93% | 178.50 | 186.99 | 20538 | 37387.64 | 2.22% | 0.00 |
| 2025-07-11 | 189.78 | 187.00 | -2.90 | -1.53% | 183.00 | 190.24 | 24729 | 46099.16 | 2.67% | 0.00 |
| 2025-07-10 | 185.00 | 189.90 | 5.90 | 3.21% | 184.00 | 197.38 | 34326 | 65331.11 | 3.70% | 0.00 |
| 2025-07-09 | 174.00 | 184.00 | 10.36 | 5.97% | 170.60 | 184.00 | 41166 | 73407.66 | 4.44% | 0.00 |
| 2025-07-08 | 179.00 | 173.64 | -9.21 | -5.04% | 170.42 | 184.67 | 39301 | 68980.15 | 4.24% | 0.00 |
| 2025-07-07 | 191.74 | 182.85 | -11.96 | -6.14% | 179.16 | 193.02 | 39304 | 72456.46 | 4.24% | 0.00 |
| 2025-07-04 | 169.81 | 194.81 | 32.47 | 20.00% | 169.81 | 194.81 | 52638 | 98412.03 | 5.68% | 0.00 |
| 2025-07-03 | 147.07 | 162.34 | 15.27 | 10.38% | 143.78 | 164.99 | 37694 | 59532.18 | 4.07% | 0.00 |
| 2025-07-02 | 156.91 | 147.07 | -9.33 | -5.97% | 145.11 | 156.91 | 32576 | 49109.79 | 3.51% | 0.00 |
| 2025-07-01 | 140.14 | 156.40 | 16.26 | 11.60% | 136.70 | 158.60 | 45609 | 68830.21 | 4.92% | 0.00 |
| 2025-06-30 | 135.00 | 140.14 | 5.14 | 3.81% | 133.02 | 140.50 | 23479 | 32301.33 | 2.53% | 0.00 |
| 2025-06-27 | 136.00 | 135.00 | -2.30 | -1.68% | 133.95 | 139.40 | 20975 | 28576.69 | 2.26% | 0.00 |
| 2025-06-26 | 130.01 | 137.30 | 0.10 | 0.07% | 123.00 | 139.97 | 46127 | 60639.99 | 4.98% | 0.00 |
| 2025-06-25 | 142.99 | 137.20 | -7.36 | -5.09% | 136.50 | 147.02 | 31535 | 44243.14 | 3.40% | 0.00 |
| 2025-06-24 | 143.88 | 144.56 | 0.76 | 0.53% | 141.08 | 147.57 | 28100 | 40549.26 | 3.03% | 0.00 |
| 2025-06-23 | 133.78 | 143.80 | 10.66 | 8.01% | 131.88 | 144.49 | 33944 | 47590.61 | 3.66% | 0.00 |
| 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 |
上证大盘股票行情在线 K线走势图
