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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 47.10 | 47.89 | 46.91 | 47.82 | +1.47% | 0.99 | 0.35% |
| 2025-06-24 | 46.19 | 47.35 | 46.18 | 47.12 | +2.06% | 1.01 | 0.37% |
| 2025-06-23 | 46.36 | 47.10 | 46.17 | 46.17 | -1.77% | 0.83 | 0.30% |
| 2025-06-20 | 47.08 | 47.38 | 46.36 | 47.01 | +0.15% | 0.87 | 0.32% |
| 2025-06-19 | 45.89 | 47.68 | 45.69 | 46.94 | +2.34% | 1.22 | 0.44% |
| 2025-06-18 | 47.10 | 47.20 | 45.77 | 45.87 | -2.41% | 1.22 | 0.45% |
| 2025-06-17 | 46.93 | 47.28 | 46.51 | 47.00 | +0.15% | 0.72 | 0.26% |
| 2025-06-16 | 47.65 | 48.10 | 46.56 | 46.93 | -2.59% | 1.41 | 0.51% |
| 2025-06-13 | 47.77 | 48.36 | 47.36 | 48.18 | +0.75% | 1.60 | 0.57% |
| 2025-06-12 | 47.77 | 48.01 | 47.44 | 47.82 | +0.15% | 0.57 | 0.20% |
| 2025-06-11 | 47.92 | 48.71 | 47.70 | 47.75 | -0.29% | 0.80 | 0.28% |
| 2025-06-10 | 47.14 | 48.76 | 47.05 | 47.89 | +1.58% | 1.59 | 0.56% |
| 2025-06-09 | 46.87 | 47.45 | 46.75 | 47.14 | +0.87% | 0.69 | 0.25% |
| 2025-06-06 | 46.79 | 46.98 | 46.51 | 46.74 | 0.00% | 0.52 | 0.19% |
| 2025-06-05 | 46.69 | 47.00 | 46.32 | 46.74 | +0.11% | 0.67 | 0.25% |
| 2025-06-04 | 46.36 | 47.03 | 46.31 | 46.69 | +0.43% | 0.82 | 0.30% |
| 2025-06-03 | 46.61 | 46.61 | 45.39 | 46.49 | -0.68% | 1.33 | 0.49% |
| 2025-05-30 | 46.96 | 47.20 | 46.41 | 46.81 | -0.72% | 0.78 | 0.28% |
| 2025-05-29 | 46.51 | 47.38 | 46.39 | 47.14 | +1.47% | 0.76 | 0.28% |
| 2025-05-28 | 46.60 | 47.15 | 46.25 | 46.46 | -0.32% | 0.72 | 0.26% |