热景生物(688068)股票信息
| 股票代码 | 688068 |
| 股票名称 | 热景生物 |
| 最新价/元 | 27.79 |
| 涨跌额/元 | -1.66 |
| 涨跌幅/% | -5.64 |
| 买入/元 | 27.77 |
| 卖出/元 | 27.79 |
| 昨收/元 | 29.45 |
| 今开/元 | 29.54 |
| 最高/元 | 29.54 |
| 最低/元 | 27.50 |
| 成交量/手 | 19936.20 |
| 成交额/万 | 5593.13 |
| 股净值/元 | 89.65 |
| 市净率 | 0.80 |
| 总市值/万 | 256987.17 |
| 流通值/万 | 256987.17 |
| 换手率/% | 2.16 |
| 入市日期 | 2019-09-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
热景生物(688068)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 29.54 | 27.79 | -1.66 | -5.64 | 19936.20 | 5593.13 | 2.16 |
| 2024-10-10 | 29.53 | 29.45 | 0.22 | 0.75 | 21761.46 | 6514.89 | 2.35 |
| 2024-10-09 | 32.60 | 29.23 | -4.22 | -12.62 | 31285.99 | 9785.54 | 3.38 |
| 2024-10-08 | 35.60 | 33.45 | 3.33 | 11.06 | 47265.50 | 15788.74 | 5.11 |
| 2024-09-30 | 27.10 | 30.12 | 3.56 | 13.40 | 40679.48 | 11839.90 | 4.40 |
| 2024-09-27 | 25.20 | 26.56 | 1.76 | 7.10 | 9904.67 | 2563.49 | 1.07 |
| 2024-09-26 | 24.06 | 24.80 | 0.65 | 2.69 | 9982.86 | 2437.45 | 1.08 |
| 2024-09-25 | 24.10 | 24.15 | 0.31 | 1.30 | 9018.36 | 2188.09 | 0.98 |
| 2024-09-24 | 23.21 | 23.84 | 0.76 | 3.29 | 6981.45 | 1641.94 | 0.75 |
| 2024-09-23 | 23.28 | 23.08 | 0.00 | 0.00 | 2230.62 | 516.05 | 0.24 |
| 2024-09-20 | 23.33 | 23.08 | -0.38 | -1.62 | 2823.31 | 655.08 | 0.31 |
| 2024-09-19 | 23.29 | 23.46 | 0.44 | 1.91 | 4448.60 | 1037.30 | 0.48 |
| 2024-09-18 | 23.63 | 23.02 | -0.60 | -2.54 | 4156.38 | 960.90 | 0.45 |
| 2024-09-13 | 23.95 | 23.62 | -0.33 | -1.38 | 3203.20 | 759.94 | 0.35 |
| 2024-09-12 | 24.09 | 23.95 | -0.14 | -0.58 | 2771.95 | 668.65 | 0.30 |
| 2024-09-11 | 24.21 | 24.09 | -0.03 | -0.12 | 2917.51 | 704.41 | 0.32 |
| 2024-09-10 | 24.51 | 24.12 | -0.38 | -1.55 | 4159.97 | 1005.59 | 0.45 |
| 2024-09-09 | 24.74 | 24.50 | -0.33 | -1.33 | 5669.09 | 1383.06 | 0.61 |
| 2024-09-06 | 25.12 | 24.83 | -0.25 | -1.00 | 6131.22 | 1527.95 | 0.66 |
| 2024-09-05 | 25.18 | 25.08 | 0.08 | 0.32 | 4310.64 | 1084.01 | 0.47 |
| 2024-09-04 | 25.25 | 25.00 | -0.25 | -0.99 | 4749.65 | 1197.15 | 0.51 |
| 2024-09-03 | 25.20 | 25.25 | 0.00 | 0.00 | 4767.76 | 1203.26 | 0.52 |
| 2024-09-02 | 25.80 | 25.25 | -0.55 | -2.13 | 7097.13 | 1815.27 | 0.77 |
| 2024-08-30 | 25.69 | 25.80 | -0.25 | -0.96 | 13747.20 | 3562.89 | 1.49 |
| 2024-08-29 | 25.74 | 26.05 | 0.05 | 0.19 | 7325.19 | 1897.79 | 0.79 |
| 2024-08-28 | 26.00 | 26.00 | -0.07 | -0.27 | 8585.92 | 2217.95 | 0.93 |
| 2024-08-27 | 25.80 | 26.07 | 0.12 | 0.46 | 8796.56 | 2316.91 | 0.95 |
| 2024-08-26 | 25.70 | 25.95 | 0.25 | 0.97 | 4806.71 | 1243.84 | 0.52 |
| 2024-08-23 | 25.79 | 25.70 | 0.04 | 0.16 | 5238.35 | 1348.37 | 0.57 |
| 2024-08-22 | 26.23 | 25.66 | -0.54 | -2.06 | 6753.93 | 1753.77 | 0.73 |
| 2024-08-21 | 26.80 | 26.20 | -0.74 | -2.75 | 10998.37 | 2904.36 | 1.19 |
| 2024-08-20 | 27.55 | 26.94 | -0.59 | -2.14 | 11609.33 | 3151.25 | 1.26 |
| 2024-08-19 | 28.73 | 27.53 | -0.87 | -3.06 | 23976.16 | 6669.10 | 2.59 |
| 2024-08-16 | 26.83 | 28.40 | 1.58 | 5.89 | 33587.21 | 9367.48 | 3.63 |
| 2024-08-15 | 26.99 | 26.82 | 0.52 | 1.98 | 9863.50 | 2660.01 | 1.07 |
| 2024-08-14 | 26.90 | 26.30 | -0.70 | -2.59 | 7744.44 | 2054.71 | 0.84 |
| 2024-08-13 | 27.76 | 27.00 | -0.62 | -2.25 | 12270.51 | 3310.62 | 1.33 |
| 2024-08-12 | 27.13 | 27.62 | 0.68 | 2.52 | 24427.60 | 6834.65 | 2.64 |
| 2024-08-09 | 27.12 | 26.94 | -0.36 | -1.32 | 7293.02 | 1976.19 | 0.79 |
| 2024-08-08 | 27.49 | 27.30 | -0.13 | -0.47 | 10566.05 | 2903.14 | 1.14 |
| 2024-08-07 | 26.60 | 27.43 | 0.79 | 2.97 | 13870.00 | 3760.42 | 1.50 |
| 2024-08-06 | 26.11 | 26.64 | 0.76 | 2.94 | 9739.88 | 2577.44 | 1.05 |
| 2024-08-05 | 26.19 | 25.88 | -0.52 | -1.97 | 7642.36 | 2003.39 | 0.83 |
| 2024-08-02 | 25.83 | 26.40 | 0.40 | 1.54 | 11472.32 | 3049.41 | 1.24 |
| 2024-08-01 | 26.28 | 26.00 | -0.21 | -0.80 | 4355.94 | 1140.86 | 0.47 |
| 2024-07-31 | 25.62 | 26.21 | 0.61 | 2.38 | 7044.12 | 1836.53 | 0.76 |
| 2024-07-30 | 25.32 | 25.60 | 0.28 | 1.11 | 3742.65 | 957.19 | 0.40 |
| 2024-07-29 | 25.35 | 25.32 | 0.05 | 0.20 | 2735.54 | 691.88 | 0.30 |
| 2024-07-26 | 25.00 | 25.27 | 0.27 | 1.08 | 3561.70 | 897.53 | 0.39 |
| 2024-07-25 | 24.71 | 25.00 | 0.30 | 1.22 | 2836.32 | 706.64 | 0.31 |
| 2024-07-24 | 25.22 | 24.70 | -0.46 | -1.83 | 5047.05 | 1261.21 | 0.55 |
| 2024-07-23 | 25.60 | 25.16 | -0.44 | -1.72 | 4222.44 | 1078.41 | 0.46 |
| 2024-07-22 | 25.58 | 25.60 | 0.02 | 0.08 | 3938.34 | 1011.39 | 0.43 |
| 2024-07-19 | 25.20 | 25.58 | 0.19 | 0.75 | 4259.69 | 1082.91 | 0.46 |
| 2024-07-18 | 25.30 | 25.39 | -0.17 | -0.67 | 4619.73 | 1163.66 | 0.50 |
| 2024-07-17 | 25.50 | 25.56 | 0.06 | 0.24 | 3494.66 | 892.38 | 0.38 |
| 2024-07-16 | 25.57 | 25.50 | -0.06 | -0.24 | 2370.87 | 601.92 | 0.26 |
| 2024-07-15 | 26.01 | 25.56 | -0.34 | -1.31 | 3883.62 | 994.30 | 0.42 |
| 2024-07-12 | 25.98 | 25.90 | -0.11 | -0.42 | 4587.87 | 1192.14 | 0.50 |
| 2024-07-11 | 25.71 | 26.01 | 0.73 | 2.89 | 6645.89 | 1724.58 | 0.72 |
| 2024-07-10 | 25.31 | 25.28 | -0.03 | -0.12 | 2660.74 | 671.56 | 0.29 |
| 2024-07-09 | 24.81 | 25.31 | 0.43 | 1.73 | 5586.95 | 1396.04 | 0.60 |
| 2024-07-08 | 26.20 | 24.88 | -0.94 | -3.64 | 3401.08 | 860.64 | 0.37 |
| 2024-07-05 | 24.83 | 25.82 | 0.76 | 3.03 | 5699.17 | 1453.83 | 0.62 |
| 2024-07-04 | 25.74 | 25.06 | -0.68 | -2.64 | 5905.94 | 1485.96 | 0.64 |
| 2024-07-03 | 25.73 | 25.74 | 0.01 | 0.04 | 4634.95 | 1199.91 | 0.50 |
| 2024-07-02 | 25.61 | 25.92 | 0.17 | 0.66 | 3594.14 | 929.33 | 0.39 |
| 2024-07-01 | 24.95 | 25.75 | -0.08 | -0.31 | 4127.06 | 1054.63 | 0.45 |
| 2024-06-28 | 25.81 | 25.83 | 0.11 | 0.43 | 6517.96 | 1685.81 | 0.70 |
| 2024-06-27 | 26.42 | 25.72 | -0.77 | -2.91 | 4337.29 | 1131.07 | 0.47 |
| 2024-06-26 | 26.00 | 26.49 | 0.49 | 1.89 | 6488.78 | 1688.19 | 0.70 |
| 2024-06-25 | 25.98 | 26.00 | 0.11 | 0.43 | 3523.73 | 916.73 | 0.38 |
| 2024-06-24 | 27.00 | 25.89 | -1.22 | -4.50 | 6232.19 | 1638.46 | 0.67 |
| 2024-06-21 | 27.50 | 27.11 | -0.39 | -1.42 | 7393.93 | 2009.10 | 0.80 |
| 2024-06-20 | 27.11 | 27.50 | 0.43 | 1.59 | 10751.55 | 2961.43 | 1.16 |
| 2024-06-19 | 27.60 | 27.07 | 0.07 | 0.26 | 3479.79 | 945.17 | 0.38 |
| 2024-06-18 | 26.80 | 27.00 | 0.06 | 0.22 | 5542.08 | 1494.62 | 0.60 |
| 2024-06-17 | 27.54 | 26.94 | -0.80 | -2.88 | 11524.75 | 3138.33 | 1.25 |
| 2024-06-14 | 27.88 | 27.74 | -0.22 | -0.79 | 6977.47 | 1928.17 | 0.75 |
| 2024-06-13 | 27.30 | 27.96 | -0.01 | -0.04 | 8308.75 | 2319.82 | 0.90 |
| 2024-06-12 | 27.93 | 27.97 | 0.18 | 0.65 | 6830.90 | 1909.47 | 0.74 |
| 2024-06-11 | 28.01 | 27.79 | -0.40 | -1.42 | 8118.28 | 2240.22 | 0.88 |
| 2024-06-07 | 27.76 | 28.19 | 0.41 | 1.48 | 3836.85 | 1078.24 | 0.41 |
| 2024-06-06 | 29.20 | 27.78 | -1.19 | -4.11 | 11801.13 | 3322.44 | 1.28 |
| 2024-06-05 | 29.25 | 28.97 | -0.22 | -0.75 | 7433.36 | 2172.36 | 0.80 |
| 2024-06-04 | 29.85 | 29.19 | -0.40 | -1.35 | 6844.34 | 2005.68 | 0.74 |
| 2024-06-03 | 30.82 | 29.59 | -1.34 | -4.33 | 16465.19 | 4922.34 | 1.78 |
| 2024-05-31 | 30.60 | 30.93 | 1.24 | 4.18 | 27534.26 | 8512.89 | 2.98 |
| 2024-05-30 | 29.11 | 29.69 | 0.40 | 1.37 | 12060.30 | 3528.29 | 1.30 |
| 2024-05-29 | 29.95 | 29.29 | -0.90 | -2.98 | 9078.91 | 2694.59 | 0.98 |
| 2024-05-28 | 29.00 | 30.19 | 1.44 | 5.01 | 17885.05 | 5367.08 | 1.93 |
| 2024-05-27 | 28.80 | 28.75 | 0.04 | 0.14 | 5224.24 | 1490.45 | 0.56 |
| 2024-05-24 | 28.92 | 28.71 | -0.04 | -0.14 | 5325.17 | 1536.82 | 0.58 |
| 2024-05-23 | 29.39 | 28.75 | -0.74 | -2.51 | 5171.79 | 1497.22 | 0.56 |
| 2024-05-22 | 29.60 | 29.49 | 0.17 | 0.58 | 4354.63 | 1282.05 | 0.47 |
| 2024-05-21 | 30.11 | 29.32 | -0.64 | -2.14 | 7156.92 | 2107.40 | 0.77 |
| 2024-05-20 | 29.72 | 29.96 | 0.24 | 0.81 | 6711.91 | 2007.64 | 0.73 |
| 2024-05-17 | 29.59 | 29.72 | 0.17 | 0.58 | 5347.91 | 1582.36 | 0.58 |
| 2024-05-16 | 29.89 | 29.55 | 0.00 | 0.00 | 5335.69 | 1580.80 | 0.58 |
| 2024-05-15 | 29.91 | 29.55 | -0.45 | -1.50 | 6882.27 | 2043.19 | 0.74 |
日K线
周K线
月K线
