凯赛生物 sh.688065
42.16
-2.99%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 43.18 | 43.39 | 41.85 | 42.16 | -2.99% | 2.93 | 1.19% |
| 2026-05-22 | 43.75 | 43.85 | 42.94 | 43.46 | +0.39% | 2.00 | 0.79% |
| 2026-05-21 | 44.90 | 46.07 | 43.21 | 43.29 | -4.03% | 3.34 | 1.28% |
| 2026-05-20 | 43.97 | 45.42 | 43.61 | 45.11 | +1.78% | 2.57 | 0.99% |
| 2026-05-19 | 44.73 | 44.97 | 43.70 | 44.32 | -1.27% | 2.34 | 0.91% |
| 2026-05-18 | 45.66 | 45.99 | 44.40 | 44.89 | -2.16% | 3.10 | 1.19% |
| 2026-05-15 | 47.10 | 47.43 | 45.83 | 45.88 | -2.38% | 3.62 | 1.34% |
| 2026-05-14 | 47.15 | 48.14 | 46.10 | 47.00 | -0.32% | 4.16 | 1.52% |
| 2026-05-13 | 47.08 | 47.30 | 46.50 | 47.15 | +0.70% | 1.95 | 0.71% |
| 2026-05-12 | 47.79 | 47.88 | 46.78 | 46.82 | -2.05% | 2.37 | 0.86% |
| 2026-05-11 | 47.60 | 48.08 | 47.08 | 47.80 | +0.42% | 2.84 | 1.03% |
| 2026-05-08 | 47.76 | 48.59 | 47.39 | 47.60 | -0.56% | 2.73 | 0.98% |
| 2026-05-07 | 48.65 | 48.89 | 47.45 | 47.87 | -1.56% | 3.20 | 1.15% |
| 2026-05-06 | 48.52 | 49.44 | 48.33 | 48.63 | +1.08% | 3.14 | 1.10% |
| 2026-04-30 | 48.88 | 49.96 | 47.95 | 48.11 | +0.78% | 3.89 | 1.37% |
| 2026-04-29 | 46.98 | 48.29 | 46.67 | 47.74 | +2.56% | 2.38 | 0.85% |
| 2026-04-28 | 47.00 | 47.60 | 46.10 | 46.55 | -0.94% | 2.09 | 0.77% |
| 2026-04-27 | 47.41 | 47.49 | 46.42 | 46.99 | -0.91% | 2.16 | 0.79% |
| 2026-04-24 | 49.00 | 49.80 | 46.96 | 47.42 | -3.56% | 3.21 | 1.15% |
| 2026-04-23 | 49.30 | 49.96 | 48.82 | 49.17 | -0.34% | 2.38 | 0.83% |