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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 50.84 | 51.07 | 49.68 | 50.35 | -1.06% | 2.22 | 0.76% |
| 2025-08-19 | 51.94 | 52.20 | 50.89 | 50.89 | -1.98% | 2.35 | 0.78% |
| 2025-08-18 | 50.82 | 52.80 | 50.82 | 51.92 | +5.79% | 4.59 | 1.52% |
| 2025-08-15 | 47.75 | 49.17 | 47.66 | 49.08 | +2.98% | 1.54 | 0.54% |
| 2025-08-14 | 49.00 | 49.30 | 47.66 | 47.66 | -2.38% | 1.84 | 0.65% |
| 2025-08-13 | 49.09 | 49.19 | 48.59 | 48.82 | +0.27% | 1.16 | 0.41% |
| 2025-08-12 | 49.26 | 49.30 | 48.61 | 48.69 | -0.77% | 1.30 | 0.45% |
| 2025-08-11 | 48.98 | 49.38 | 48.74 | 49.07 | +0.45% | 1.04 | 0.36% |
| 2025-08-08 | 49.33 | 49.35 | 48.42 | 48.85 | -0.57% | 1.01 | 0.35% |
| 2025-08-07 | 49.60 | 49.60 | 49.05 | 49.13 | -0.95% | 0.92 | 0.32% |
| 2025-08-06 | 49.18 | 49.88 | 48.93 | 49.60 | +1.33% | 1.41 | 0.49% |
| 2025-08-05 | 48.19 | 49.03 | 48.12 | 48.95 | +1.58% | 1.01 | 0.35% |
| 2025-08-04 | 47.77 | 48.37 | 47.58 | 48.19 | +0.88% | 0.94 | 0.34% |
| 2025-08-01 | 47.86 | 48.85 | 47.66 | 47.77 | +0.15% | 1.23 | 0.44% |
| 2025-07-31 | 48.59 | 48.71 | 47.50 | 47.70 | -2.10% | 1.56 | 0.55% |
| 2025-07-30 | 49.00 | 49.47 | 48.44 | 48.72 | -0.55% | 1.29 | 0.45% |
| 2025-07-29 | 48.68 | 49.09 | 48.30 | 48.99 | +0.63% | 1.30 | 0.45% |
| 2025-07-28 | 48.49 | 49.25 | 48.34 | 48.68 | +0.41% | 1.20 | 0.42% |
| 2025-07-25 | 48.89 | 49.07 | 48.43 | 48.48 | -0.83% | 1.06 | 0.37% |
| 2025-07-24 | 48.21 | 48.92 | 48.05 | 48.89 | +1.13% | 1.33 | 0.47% |