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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 48.88 | 49.06 | 47.60 | 48.90 | +1.28% | 2.02 | 0.72% |
| 2026-03-23 | 48.80 | 50.13 | 47.80 | 48.28 | -1.47% | 3.56 | 1.25% |
| 2026-03-20 | 51.24 | 51.47 | 49.00 | 49.00 | -4.37% | 3.76 | 1.29% |
| 2026-03-19 | 53.00 | 53.10 | 51.11 | 51.24 | -2.29% | 3.36 | 1.11% |
| 2026-03-18 | 54.14 | 54.20 | 51.90 | 52.44 | -3.16% | 3.77 | 1.23% |
| 2026-03-17 | 56.00 | 56.35 | 54.15 | 54.15 | -3.99% | 4.54 | 1.41% |
| 2026-03-16 | 58.01 | 59.27 | 56.13 | 56.40 | -0.34% | 7.77 | 2.32% |
| 2026-03-13 | 56.58 | 58.55 | 55.90 | 56.59 | +2.00% | 7.23 | 2.18% |
| 2026-03-12 | 53.89 | 56.70 | 53.66 | 55.48 | +3.91% | 5.69 | 1.77% |
| 2026-03-11 | 54.05 | 54.38 | 53.15 | 53.39 | -1.68% | 2.48 | 0.79% |
| 2026-03-10 | 53.49 | 54.98 | 53.34 | 54.30 | -0.84% | 3.29 | 1.04% |
| 2026-03-09 | 54.38 | 56.30 | 54.00 | 54.76 | +3.50% | 6.06 | 1.88% |
| 2026-03-06 | 51.50 | 53.27 | 51.06 | 52.91 | +2.34% | 2.45 | 0.80% |
| 2026-03-05 | 54.25 | 54.49 | 51.28 | 51.70 | -3.27% | 4.30 | 1.41% |
| 2026-03-04 | 53.45 | 55.69 | 53.26 | 53.45 | -1.02% | 4.09 | 1.29% |
| 2026-03-03 | 55.55 | 56.99 | 53.90 | 54.00 | -2.30% | 4.89 | 1.52% |
| 2026-03-02 | 55.00 | 56.49 | 54.33 | 55.27 | +1.08% | 3.91 | 1.21% |
| 2026-02-27 | 54.24 | 55.10 | 53.93 | 54.68 | +0.55% | 1.82 | 0.57% |
| 2026-02-26 | 55.32 | 55.68 | 54.28 | 54.38 | -1.45% | 2.53 | 0.79% |
| 2026-02-25 | 54.89 | 56.68 | 54.88 | 55.18 | +0.53% | 3.11 | 0.96% |