热景生物（688068）历史行情

以下为热景生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	90.000	94.470	98.000	90.000	4.470	4.967%	348.42万	3.32亿	3.756%
2026-10-05	90.000	94.470	98.000	90.000	4.470	4.967%	348.42万	3.32亿	3.756%
2026-10-02	90.000	94.470	98.000	90.000	4.470	4.967%	348.42万	3.32亿	3.756%
2026-10-01	90.000	94.470	98.000	90.000	4.470	4.967%	348.42万	3.32亿	3.756%
2026-09-30	90.000	94.470	98.000	90.000	4.470	4.967%	348.42万	0.00亿	0.000%
2026-09-29	88.390	90.000	93.100	88.190	0.350	0.390%	208.53万	0.00亿	0.000%
2026-09-28	90.440	89.650	93.480	88.670	-2.240	-2.438%	179.02万	0.00亿	0.000%
2026-09-27	94.220	91.890	96.350	91.890	-3.570	-3.740%	201.87万	1.88亿	2.176%
2026-09-24	94.220	91.890	96.350	91.890	-3.570	-3.740%	201.87万	0.00亿	0.000%
2026-09-23	97.230	95.460	97.230	93.810	-1.190	-1.231%	270.85万	0.00亿	0.000%
2026-09-22	94.000	96.650	99.730	93.610	0.560	0.583%	466.82万	0.00亿	0.000%
2026-09-21	87.500	96.090	96.950	87.500	7.830	8.872%	442.19万	0.00亿	0.000%
2026-09-18	88.990	88.260	92.020	87.470	0.490	0.558%	287.37万	0.00亿	0.000%
2026-09-17	85.890	87.770	89.200	85.250	1.550	1.798%	218.97万	0.00亿	0.000%
2026-09-16	85.630	86.220	87.480	85.080	-0.270	-0.312%	220.76万	0.00亿	0.000%
2026-09-15	89.010	86.490	90.500	86.060	-4.110	-4.536%	228.26万	0.00亿	0.000%
2026-09-14	83.950	90.600	90.960	82.260	5.600	6.588%	300.51万	0.00亿	0.000%
2026-09-11	87.300	85.000	87.300	82.590	-2.700	-3.079%	226.39万	0.00亿	0.000%
2026-09-10	90.110	87.700	90.630	87.130	-3.000	-3.308%	201.41万	0.00亿	0.000%
2026-09-09	92.010	90.700	93.300	90.300	-1.980	-2.136%	159.51万	0.00亿	0.000%
2026-09-08	93.000	92.680	93.600	91.790	-0.640	-0.686%	145.71万	0.00亿	0.000%
2026-09-07	95.600	93.320	95.600	92.500	-0.980	-1.039%	134.07万	0.00亿	0.000%
2026-09-04	94.010	94.300	96.500	93.380	-0.420	-0.443%	133.75万	0.00亿	0.000%
2026-09-03	92.990	94.720	95.880	92.420	1.280	1.370%	152.05万	0.00亿	0.000%
2026-09-02	95.000	93.440	95.000	92.400	-1.560	-1.642%	151.03万	0.00亿	0.000%
2026-09-01	93.800	95.000	95.800	93.140	0.210	0.222%	191.27万	0.00亿	0.000%
2026-08-31	96.020	94.790	96.810	92.880	-3.210	-3.276%	231.28万	0.00亿	0.000%
2026-08-28	99.550	98.000	100.760	97.520	-0.890	-0.900%	183.35万	0.00亿	0.000%
2026-08-27	100.460	98.890	101.680	97.010	-1.570	-1.563%	260.69万	0.00亿	0.000%
2026-08-26	99.040	100.460	103.800	98.500	1.440	1.454%	275.64万	0.00亿	0.000%
2026-08-25	98.050	99.020	99.900	94.500	-0.270	-0.272%	312.28万	0.00亿	0.000%
2026-08-24	105.000	99.290	107.800	97.470	-7.200	-6.761%	331.00万	0.00亿	0.000%
2026-08-21	109.000	106.490	110.100	103.680	-4.690	-4.218%	403.84万	0.00亿	0.000%
2026-08-20	109.620	111.180	119.800	107.960	7.040	6.760%	622.05万	0.00亿	0.000%
2026-08-19	110.480	104.140	110.800	103.990	-7.070	-6.357%	348.59万	0.00亿	0.000%
2026-08-18	115.650	111.210	115.700	110.020	-4.470	-3.864%	350.31万	0.00亿	0.000%
2026-08-17	115.650	115.680	117.500	109.500	-0.330	-0.284%	385.34万	0.00亿	0.000%
2026-08-14	114.400	116.010	121.720	112.580	1.030	0.896%	538.86万	0.00亿	0.000%
2026-08-13	109.150	114.980	122.650	108.020	4.980	4.527%	764.88万	0.00亿	0.000%
2026-08-12	114.810	110.000	115.280	109.150	-2.560	-2.274%	482.18万	0.00亿	0.000%
2026-08-11	105.350	112.560	121.490	102.520	4.660	4.319%	721.48万	0.00亿	0.000%
2026-08-10	112.000	107.900	114.880	105.550	-4.240	-3.781%	518.31万	0.00亿	0.000%
2026-08-07	104.000	112.140	112.290	103.100	7.950	7.630%	511.29万	0.00亿	0.000%
2026-08-06	104.880	104.190	109.150	102.680	0.100	0.096%	376.22万	0.00亿	0.000%
2026-08-05	97.510	104.090	105.250	97.500	5.160	5.216%	394.97万	0.00亿	0.000%
2026-08-04	107.000	98.930	110.120	98.320	-7.350	-6.916%	451.73万	0.00亿	0.000%
2026-08-03	109.420	106.280	111.420	104.580	-1.520	-1.410%	244.69万	0.00亿	0.000%
2026-07-31	105.170	107.800	110.700	103.150	4.690	4.549%	301.55万	0.00亿	0.000%
2026-07-30	109.800	103.110	112.850	103.110	-7.400	-6.696%	355.03万	0.00亿	0.000%
2026-07-29	112.270	110.510	116.500	109.430	-1.000	-0.897%	336.57万	0.00亿	0.000%
2026-07-28	115.360	111.510	117.340	111.000	-4.570	-3.937%	344.04万	0.00亿	0.000%
2026-07-27	107.000	116.080	116.480	104.610	6.320	5.758%	459.46万	0.00亿	0.000%
2026-07-24	122.490	109.760	124.340	107.020	-14.590	-11.733%	564.32万	0.00亿	0.000%
2026-07-23	120.230	124.350	128.740	119.000	1.130	0.917%	356.62万	0.00亿	0.000%
2026-07-22	128.000	123.220	137.970	122.510	-8.320	-6.325%	559.98万	0.00亿	0.000%
2026-07-21	128.960	131.540	133.500	117.590	2.200	1.701%	511.89万	0.00亿	0.000%
2026-07-20	123.600	129.340	136.790	123.470	2.090	1.642%	405.34万	0.00亿	0.000%
2026-07-17	139.200	127.250	143.930	124.000	-15.750	-11.014%	525.65万	0.00亿	0.000%
2026-07-16	133.210	143.000	145.000	129.160	4.000	2.878%	574.95万	0.00亿	0.000%
2026-07-15	124.900	139.000	145.790	124.000	13.940	11.147%	835.42万	0.00亿	0.000%
2026-07-14	115.000	125.060	125.880	114.020	5.570	4.661%	491.36万	0.00亿	0.000%
2026-07-13	122.600	119.490	124.130	115.580	-4.810	-3.870%	559.91万	0.00亿	0.000%
2026-07-10	116.660	124.300	128.450	115.110	4.460	3.722%	709.26万	0.00亿	0.000%
2026-07-09	112.130	119.840	124.880	112.130	3.040	2.603%	682.12万	0.00亿	0.000%
2026-07-08	130.000	116.800	140.970	116.360	-13.200	-10.154%	666.66万	0.00亿	0.000%
2026-07-07	129.980	130.000	139.580	122.860	-5.000	-3.704%	646.29万	0.00亿	0.000%
2026-07-06	115.880	135.000	143.990	115.880	12.030	9.783%	964.83万	0.00亿	0.000%
2026-07-03	115.780	122.970	122.990	108.010	12.800	11.618%	965.42万	0.00亿	0.000%
2026-07-02	94.670	110.170	111.540	94.670	17.170	18.462%	902.48万	0.00亿	0.000%
2026-07-01	86.170	93.000	93.410	80.020	6.400	7.390%	558.14万	0.00亿	0.000%
2026-06-30	84.330	86.600	91.610	83.600	1.710	2.014%	505.89万	0.00亿	0.000%
2026-06-29	73.800	84.890	84.890	73.440	9.790	13.036%	458.07万	0.00亿	0.000%
2026-06-26	79.590	75.100	80.490	75.080	-4.490	-5.641%	176.12万	0.00亿	0.000%
2026-06-25	79.000	79.590	81.450	76.020	-0.770	-0.958%	263.01万	0.00亿	0.000%
2026-06-24	82.700	80.360	83.500	79.760	-2.010	-2.440%	270.32万	0.00亿	0.000%
2026-06-23	81.000	82.370	83.560	79.670	1.970	2.450%	329.35万	0.00亿	0.000%
2026-06-22	77.000	80.400	80.400	73.450	2.870	3.702%	309.39万	0.00亿	0.000%
2026-06-18	77.100	77.530	81.500	75.010	1.430	1.879%	285.24万	0.00亿	0.000%
2026-06-17	77.180	76.100	77.820	75.400	-1.870	-2.398%	149.64万	0.00亿	0.000%
2026-06-16	80.860	77.970	81.250	77.280	-2.880	-3.562%	223.10万	0.00亿	0.000%
2026-06-15	81.500	80.850	82.500	80.000	-1.070	-1.306%	156.25万	0.00亿	0.000%
2026-06-12	79.900	81.920	82.550	78.900	2.970	3.762%	274.51万	0.00亿	0.000%
2026-06-11	80.100	78.950	80.480	77.500	-1.150	-1.436%	133.45万	0.00亿	0.000%
2026-06-10	80.580	80.100	80.580	77.030	0.520	0.653%	164.76万	0.00亿	0.000%
2026-06-09	78.280	79.580	81.300	77.820	0.310	0.391%	176.18万	0.00亿	0.000%
2026-06-08	80.600	79.270	83.800	77.030	-2.230	-2.736%	203.09万	0.00亿	0.000%
2026-06-05	86.490	81.500	86.490	81.000	-2.350	-2.803%	191.92万	0.00亿	0.000%
2026-06-04	82.910	83.850	86.600	81.750	1.050	1.268%	190.79万	0.00亿	0.000%
2026-06-03	81.050	82.800	83.830	80.500	1.800	2.222%	230.22万	0.00亿	0.000%
2026-06-02	85.110	81.000	85.890	79.000	-4.820	-5.616%	185.88万	0.00亿	0.000%
2026-06-01	90.000	85.820	91.990	85.800	-2.820	-3.181%	184.83万	0.00亿	0.000%
2026-05-29	87.100	88.640	93.980	84.500	1.590	1.827%	220.15万	0.00亿	0.000%
2026-05-28	85.860	87.050	87.100	83.030	1.190	1.386%	130.19万	0.00亿	0.000%
2026-05-27	84.310	85.860	88.880	84.310	-0.210	-0.244%	127.96万	0.00亿	0.000%
2026-05-26	89.560	86.070	89.560	84.810	-0.730	-0.841%	122.69万	0.00亿	0.000%
2026-05-25	86.000	86.800	89.430	85.540	2.300	2.722%	157.89万	0.00亿	0.000%
2026-05-22	89.680	84.500	91.000	83.380	-5.650	-6.267%	228.45万	0.00亿	0.000%
2026-05-21	83.500	90.150	92.000	82.970	6.300	7.513%	408.00万	0.00亿	0.000%
2026-05-20	92.760	83.850	93.500	74.770	-8.950	-9.644%	456.80万	0.00亿	0.000%
2026-05-19	93.230	92.800	94.280	91.660	-0.190	-0.204%	177.50万	0.00亿	0.000%
2026-05-18	97.000	92.990	97.000	92.500	-2.390	-2.506%	177.16万	0.00亿	0.000%
2026-05-15	98.800	95.380	99.490	94.300	-3.500	-3.540%	260.78万	0.00亿	0.000%
2026-05-14	100.900	98.880	102.340	98.500	-2.560	-2.524%	198.74万	0.00亿	0.000%
2026-05-13	106.680	101.440	106.900	96.660	-5.590	-5.223%	446.52万	0.00亿	0.000%
2026-05-12	113.750	107.030	113.750	107.030	-6.810	-5.982%	389.54万	0.00亿	0.000%
2026-05-11	111.940	113.840	115.790	109.180	1.930	1.725%	306.16万	0.00亿	0.000%
2026-05-08	112.800	111.910	114.560	110.870	-0.490	-0.436%	129.38万	0.00亿	0.000%
2026-05-07	114.440	112.400	117.830	110.600	-2.090	-1.825%	236.21万	0.00亿	0.000%
2026-05-06	111.530	114.490	115.350	111.100	2.290	2.041%	191.95万	0.00亿	0.000%
2026-04-30	110.890	112.200	113.890	109.080	1.650	1.493%	193.14万	0.00亿	0.000%
2026-04-29	110.200	110.550	113.400	109.220	-0.280	-0.253%	161.88万	0.00亿	0.000%
2026-04-28	110.580	110.830	114.080	109.060	1.130	1.030%	217.77万	0.00亿	0.000%
2026-04-27	110.000	109.700	111.710	107.900	-0.870	-0.787%	139.25万	0.00亿	0.000%
2026-04-24	109.380	110.570	112.330	106.610	0.650	0.591%	224.72万	0.00亿	0.000%
2026-04-23	113.510	109.920	114.450	108.800	-5.060	-4.401%	172.41万	0.00亿	0.000%
2026-04-22	114.840	114.980	115.600	110.380	0.130	0.113%	217.68万	0.00亿	0.000%
2026-04-21	120.080	114.850	121.600	113.770	-5.390	-4.483%	257.53万	0.00亿	0.000%
2026-04-20	122.130	120.240	123.870	120.000	-2.640	-2.148%	179.00万	0.00亿	0.000%
2026-04-17	125.960	122.880	125.960	121.000	-2.520	-2.010%	253.27万	0.00亿	0.000%
2026-04-16	124.100	125.400	126.200	121.000	-0.850	-0.673%	240.07万	0.00亿	0.000%
2026-04-15	121.980	126.250	127.860	117.360	5.740	4.763%	430.53万	0.00亿	0.000%
2026-04-14	121.190	120.510	121.500	115.690	0.550	0.458%	251.57万	0.00亿	0.000%
2026-04-13	121.660	119.960	122.600	118.000	-2.760	-2.249%	195.61万	0.00亿	0.000%
2026-04-10	118.910	122.720	125.550	117.070	2.540	2.113%	315.54万	0.00亿	0.000%
2026-04-09	124.980	120.180	128.400	119.210	0.000	0.000%	359.86万	0.00亿	0.000%
2026-04-08	127.970	124.100	129.000	123.160	0.000	0.000%	334.50万	0.00亿	0.000%
2026-04-07	131.500	126.000	133.000	124.000	0.000	0.000%	268.52万	0.00亿	0.000%
2026-04-03	133.010	131.030	135.000	128.500	0.000	0.000%	340.60万	0.00亿	0.000%
2026-04-02	134.980	136.170	140.500	132.800	0.000	0.000%	414.62万	0.00亿	0.000%
2026-04-01	122.000	137.510	140.980	121.770	0.000	0.000%	652.35万	0.00亿	0.000%