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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 48.79 | 49.14 | 48.30 | 48.34 | -0.43% | 1.18 | 0.41% |
| 2025-07-22 | 47.45 | 48.68 | 47.45 | 48.55 | +2.21% | 1.49 | 0.53% |
| 2025-07-21 | 47.50 | 47.92 | 47.38 | 47.50 | +0.06% | 1.02 | 0.37% |
| 2025-07-18 | 47.47 | 47.58 | 47.09 | 47.47 | +0.19% | 0.78 | 0.28% |
| 2025-07-17 | 46.71 | 47.77 | 46.71 | 47.38 | +1.34% | 1.30 | 0.47% |
| 2025-07-16 | 46.91 | 47.07 | 46.61 | 46.76 | +0.23% | 0.67 | 0.24% |
| 2025-07-15 | 46.65 | 47.28 | 46.13 | 46.65 | -0.19% | 0.83 | 0.30% |
| 2025-07-14 | 46.44 | 46.86 | 46.44 | 46.74 | +0.68% | 0.68 | 0.25% |
| 2025-07-11 | 45.92 | 46.71 | 45.92 | 46.42 | +1.08% | 1.05 | 0.39% |
| 2025-07-10 | 46.26 | 46.43 | 45.62 | 45.92 | -1.00% | 1.07 | 0.40% |
| 2025-07-09 | 46.22 | 46.39 | 45.97 | 46.39 | +0.60% | 0.60 | 0.22% |
| 2025-07-08 | 45.65 | 46.64 | 45.61 | 46.11 | +1.02% | 0.93 | 0.34% |
| 2025-07-07 | 45.72 | 45.91 | 45.54 | 45.65 | -0.15% | 0.64 | 0.24% |
| 2025-07-04 | 46.65 | 46.89 | 45.54 | 45.72 | -2.00% | 1.89 | 0.70% |
| 2025-07-03 | 46.74 | 47.00 | 46.56 | 46.65 | -0.32% | 0.71 | 0.26% |
| 2025-07-02 | 47.00 | 47.45 | 46.52 | 46.80 | -0.72% | 0.89 | 0.32% |
| 2025-07-01 | 46.74 | 47.20 | 46.61 | 47.13 | +0.91% | 0.68 | 0.25% |
| 2025-06-30 | 46.59 | 46.89 | 46.31 | 46.71 | +0.43% | 0.79 | 0.29% |
| 2025-06-27 | 46.87 | 47.10 | 46.51 | 46.51 | -0.66% | 0.85 | 0.31% |
| 2025-06-26 | 47.82 | 47.89 | 46.82 | 46.82 | -2.09% | 1.10 | 0.40% |