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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 46.50 | 47.06 | 46.20 | 46.61 | +0.47% | 0.67 | 0.25% |
| 2025-05-26 | 46.32 | 46.95 | 46.00 | 46.39 | +0.15% | 0.71 | 0.26% |
| 2025-05-23 | 46.53 | 47.10 | 46.27 | 46.32 | -0.45% | 0.92 | 0.33% |
| 2025-05-22 | 47.13 | 47.64 | 46.53 | 46.53 | -1.53% | 0.81 | 0.29% |
| 2025-05-21 | 46.96 | 47.84 | 46.81 | 47.25 | +0.29% | 0.83 | 0.30% |
| 2025-05-20 | 47.40 | 47.93 | 47.09 | 47.11 | -0.31% | 1.14 | 0.41% |
| 2025-05-19 | 49.24 | 49.32 | 47.19 | 47.26 | -4.28% | 2.64 | 0.94% |
| 2025-05-16 | 50.56 | 51.05 | 49.36 | 49.38 | -2.60% | 1.24 | 0.42% |
| 2025-05-15 | 50.35 | 51.21 | 50.18 | 50.69 | +0.31% | 1.30 | 0.44% |
| 2025-05-14 | 50.18 | 50.70 | 49.73 | 50.54 | +0.51% | 1.09 | 0.37% |
| 2025-05-13 | 50.08 | 50.67 | 49.69 | 50.28 | +0.08% | 1.42 | 0.48% |
| 2025-05-12 | 51.11 | 51.11 | 49.96 | 50.24 | -0.88% | 1.47 | 0.50% |
| 2025-05-09 | 50.49 | 51.55 | 50.49 | 50.68 | -0.27% | 1.00 | 0.33% |
| 2025-05-08 | 51.26 | 51.44 | 50.28 | 50.82 | -1.33% | 1.57 | 0.53% |
| 2025-05-07 | 51.95 | 52.32 | 51.01 | 51.51 | 0.00% | 1.55 | 0.51% |
| 2025-05-06 | 51.77 | 51.87 | 51.15 | 51.51 | -0.08% | 1.66 | 0.55% |