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 |
|---|
| 2025-04-08 | 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 |
| 2025-02-21 | 58.30 | 60.35 | 1.59 | 2.71% | 58.30 | 61.50 | 21141 | 12656.65 | 2.29% | 0.00 |
| 2025-02-20 | 58.31 | 58.76 | 0.27 | 0.46% | 57.87 | 60.99 | 20855 | 12459.38 | 2.26% | 0.00 |
| 2025-02-19 | 60.00 | 58.49 | -0.94 | -1.58% | 56.69 | 60.00 | 27893 | 16139.50 | 3.02% | 0.01 |
| 2025-02-18 | 63.30 | 59.43 | -4.85 | -7.55% | 58.50 | 63.86 | 33413 | 20374.99 | 3.61% | 0.00 |
| 2025-02-17 | 63.68 | 64.28 | 0.81 | 1.28% | 62.95 | 67.50 | 23120 | 15036.09 | 2.50% | 0.00 |
| 2025-02-14 | 65.41 | 63.47 | -2.73 | -4.12% | 62.88 | 67.00 | 29660 | 19168.08 | 3.21% | 0.00 |
| 2025-02-13 | 63.75 | 66.20 | 2.42 | 3.79% | 62.69 | 69.20 | 40411 | 27055.14 | 4.37% | 0.00 |
| 2025-02-12 | 64.22 | 63.78 | -0.44 | -0.69% | 62.37 | 64.80 | 14468 | 9175.99 | 1.56% | 0.00 |
| 2025-02-11 | 65.74 | 64.22 | -2.18 | -3.28% | 64.01 | 65.90 | 15027 | 9757.05 | 1.62% | 0.00 |
| 2025-02-10 | 64.51 | 66.40 | 1.45 | 2.23% | 64.08 | 66.91 | 16849 | 11058.09 | 1.82% | 0.00 |
| 2025-02-07 | 63.58 | 64.95 | 1.18 | 1.85% | 63.00 | 69.00 | 25804 | 17048.14 | 2.79% | 0.00 |
| 2025-02-06 | 61.97 | 63.77 | 0.97 | 1.54% | 61.20 | 65.07 | 21188 | 13314.49 | 2.29% | 0.00 |
| 2025-02-05 | 67.66 | 62.80 | -4.20 | -6.27% | 62.00 | 67.66 | 17261 | 11060.27 | 1.87% | 0.00 |
| 2025-01-27 | 67.94 | 67.00 | 0.00 | 0.00% | 65.80 | 68.00 | 9826 | 6590.53 | 1.06% | 0.00 |
| 2025-01-24 | 64.70 | 67.00 | 1.07 | 1.62% | 64.33 | 68.14 | 14194 | 9514.70 | 1.53% | 0.00 |
| 2025-01-23 | 70.30 | 65.93 | -3.95 | -5.65% | 64.20 | 70.50 | 28940 | 19381.17 | 3.13% | 0.00 |
| 2025-01-22 | 71.00 | 69.88 | -1.11 | -1.56% | 68.88 | 73.80 | 22942 | 16337.14 | 2.48% | 0.00 |
| 2025-01-21 | 68.59 | 70.99 | 2.39 | 3.48% | 67.48 | 71.50 | 22811 | 15901.19 | 2.47% | 0.00 |
| 2025-01-20 | 68.62 | 68.60 | 1.20 | 1.78% | 67.21 | 69.69 | 17744 | 12148.19 | 1.92% | 0.00 |
| 2025-01-17 | 67.00 | 67.40 | 0.38 | 0.57% | 66.18 | 69.35 | 18365 | 12382.61 | 1.99% | 0.00 |
| 2025-01-16 | 67.48 | 67.02 | -0.48 | -0.71% | 66.50 | 69.90 | 16947 | 11482.53 | 1.83% | 0.00 |
| 2025-01-15 | 70.00 | 67.50 | -2.70 | -3.85% | 65.21 | 70.79 | 33315 | 22626.14 | 3.60% | 0.00 |
| 2025-01-14 | 69.53 | 70.20 | 0.53 | 0.76% | 68.50 | 71.63 | 29971 | 21047.38 | 3.24% | 0.00 |
| 2025-01-13 | 67.47 | 69.67 | 3.19 | 4.80% | 64.52 | 72.47 | 33841 | 23335.01 | 3.66% | 4.13 |
| 2025-01-10 | 70.50 | 66.48 | -5.60 | -7.77% | 66.41 | 72.08 | 33966 | 23331.76 | 3.67% | 0.00 |
| 2025-01-09 | 73.27 | 72.08 | -1.92 | -2.59% | 70.46 | 76.50 | 32271 | 23774.73 | 3.49% | 0.00 |
| 2025-01-08 | 73.98 | 74.00 | -2.60 | -3.39% | 73.20 | 80.90 | 42011 | 32258.02 | 4.54% | 0.00 |
| 2025-01-07 | 69.25 | 76.60 | 8.65 | 12.73% | 68.68 | 77.77 | 48123 | 35458.04 | 5.20% | 10.94 |
| 2025-01-06 | 69.00 | 67.95 | 0.05 | 0.07% | 65.00 | 70.47 | 29124 | 19631.26 | 3.15% | 0.00 |
| 2025-01-03 | 62.71 | 67.90 | 5.63 | 9.04% | 60.28 | 72.27 | 54790 | 36347.98 | 5.92% | 0.00 |
| 2025-01-02 | 61.60 | 62.27 | 0.43 | 0.70% | 60.00 | 65.66 | 33966 | 21661.33 | 3.67% | 0.00 |
| 2024-12-31 | 60.89 | 61.84 | 2.04 | 3.41% | 59.50 | 63.66 | 30333 | 18829.72 | 3.28% | 0.00 |
| 2024-12-30 | 61.00 | 59.80 | -1.08 | -1.77% | 58.62 | 61.82 | 26218 | 15916.88 | 2.84% | 0.00 |
| 2024-12-27 | 61.00 | 60.88 | -0.32 | -0.52% | 59.53 | 61.80 | 18213 | 10992.73 | 1.97% | 0.00 |
| 2024-12-26 | 61.12 | 61.20 | 0.08 | 0.13% | 59.50 | 62.49 | 19499 | 11902.93 | 2.11% | 5.00 |
| 2024-12-25 | 60.20 | 61.12 | 0.67 | 1.11% | 58.68 | 62.48 | 29656 | 17894.02 | 3.21% | 0.00 |
| 2024-12-24 | 60.00 | 60.45 | -0.67 | -1.10% | 58.53 | 60.90 | 21651 | 12947.64 | 2.34% | 0.00 |
| 2024-12-23 | 58.56 | 61.12 | 2.56 | 4.37% | 56.51 | 63.82 | 43660 | 26166.52 | 4.72% | 0.00 |
| 2024-12-20 | 52.43 | 58.56 | 6.13 | 11.69% | 52.43 | 60.05 | 50913 | 29188.97 | 5.51% | 0.00 |
| 2024-12-19 | 52.96 | 52.43 | -1.18 | -2.20% | 52.11 | 54.67 | 18860 | 9992.26 | 2.04% | 0.00 |
| 2024-12-18 | 53.50 | 53.61 | -0.66 | -1.22% | 52.10 | 54.99 | 25482 | 13617.10 | 2.76% | 0.00 |
| 2024-12-17 | 56.28 | 54.27 | -2.01 | -3.57% | 51.50 | 56.44 | 38699 | 20874.84 | 4.18% | 0.00 |
| 2024-12-16 | 55.00 | 56.28 | 0.45 | 0.81% | 55.00 | 56.89 | 28458 | 15939.72 | 3.08% | 0.00 |
| 2024-12-13 | 59.00 | 55.83 | -3.86 | -6.47% | 55.56 | 61.00 | 40433 | 23566.58 | 4.37% | 0.00 |
| 2024-12-12 | 59.46 | 59.69 | 0.22 | 0.37% | 57.68 | 60.84 | 31651 | 18747.31 | 3.42% | 0.00 |
| 2024-12-11 | 58.10 | 59.47 | -0.02 | -0.03% | 57.57 | 64.00 | 41246 | 25051.56 | 4.46% | 0.00 |
| 2024-12-10 | 60.00 | 59.49 | -0.41 | -0.68% | 58.36 | 62.39 | 43964 | 26519.69 | 4.75% | 0.00 |
| 2024-12-09 | 64.84 | 59.90 | -2.68 | -4.28% | 58.00 | 64.84 | 55703 | 33356.61 | 6.02% | 0.00 |
| 2024-12-06 | 55.00 | 62.58 | 6.93 | 12.45% | 54.23 | 66.50 | 86876 | 51575.82 | 9.39% | 0.00 |
上证大盘股票行情在线 K线走势图
