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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 48.00 | 49.66 | 48.00 | 49.34 | +2.41% | 2.84 | 0.99% |
| 2026-04-21 | 47.77 | 49.17 | 47.77 | 48.18 | +0.75% | 2.20 | 0.78% |
| 2026-04-20 | 47.55 | 48.25 | 47.47 | 47.82 | -0.40% | 1.70 | 0.61% |
| 2026-04-17 | 48.75 | 48.75 | 47.59 | 48.01 | -1.54% | 2.08 | 0.74% |
| 2026-04-16 | 48.53 | 48.96 | 48.22 | 48.76 | +0.52% | 1.68 | 0.59% |
| 2026-04-15 | 48.41 | 49.09 | 48.36 | 48.51 | +0.02% | 1.65 | 0.58% |
| 2026-04-14 | 48.31 | 48.54 | 47.76 | 48.50 | +1.02% | 1.76 | 0.63% |
| 2026-04-13 | 48.68 | 48.95 | 48.01 | 48.01 | -1.62% | 1.61 | 0.57% |
| 2026-04-10 | 48.58 | 49.30 | 48.42 | 48.80 | +0.81% | 1.73 | 0.61% |
| 2026-04-09 | 49.36 | 49.80 | 48.41 | 48.41 | -2.79% | 1.71 | 0.60% |
| 2026-04-08 | 48.54 | 49.92 | 48.54 | 49.80 | +3.99% | 2.30 | 0.80% |
| 2026-04-07 | 47.78 | 48.59 | 47.78 | 47.89 | +0.40% | 1.33 | 0.47% |
| 2026-04-03 | 49.51 | 49.95 | 47.65 | 47.70 | -3.95% | 1.87 | 0.66% |
| 2026-04-02 | 49.99 | 50.05 | 49.30 | 49.66 | -0.86% | 1.65 | 0.57% |
| 2026-04-01 | 50.00 | 50.30 | 49.50 | 50.09 | +1.29% | 1.79 | 0.62% |
| 2026-03-31 | 50.93 | 51.11 | 49.25 | 49.45 | -2.25% | 2.20 | 0.76% |
| 2026-03-30 | 49.11 | 53.29 | 48.80 | 50.59 | +2.91% | 4.04 | 1.34% |
| 2026-03-27 | 47.20 | 49.32 | 47.00 | 49.16 | +3.26% | 2.14 | 0.76% |
| 2026-03-26 | 48.78 | 49.21 | 47.37 | 47.61 | -2.66% | 2.08 | 0.74% |
| 2026-03-25 | 49.10 | 49.25 | 48.40 | 48.91 | +0.02% | 2.38 | 0.83% |