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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 53.80 | 55.36 | 53.52 | 54.89 | +3.41% | 2.63 | 0.82% |
| 2026-02-13 | 54.51 | 54.89 | 53.01 | 53.08 | -2.23% | 1.75 | 0.56% |
| 2026-02-12 | 54.50 | 54.80 | 53.89 | 54.29 | -0.53% | 1.41 | 0.44% |
| 2026-02-11 | 54.22 | 55.08 | 54.11 | 54.58 | +0.61% | 1.50 | 0.47% |
| 2026-02-10 | 54.66 | 54.85 | 54.03 | 54.25 | -0.80% | 1.52 | 0.48% |
| 2026-02-09 | 54.78 | 55.29 | 54.18 | 54.69 | +0.89% | 2.01 | 0.63% |
| 2026-02-06 | 54.17 | 55.12 | 53.23 | 54.21 | -0.35% | 2.13 | 0.67% |
| 2026-02-05 | 55.32 | 55.55 | 53.91 | 54.40 | -1.13% | 2.18 | 0.68% |
| 2026-02-04 | 55.78 | 55.80 | 54.13 | 55.02 | -0.86% | 2.51 | 0.79% |
| 2026-02-03 | 54.34 | 55.60 | 54.30 | 55.50 | +3.49% | 3.26 | 1.02% |
| 2026-02-02 | 57.72 | 58.00 | 53.54 | 53.63 | -7.77% | 5.76 | 1.79% |
| 2026-01-30 | 59.17 | 60.06 | 56.36 | 58.15 | -0.68% | 4.79 | 1.41% |
| 2026-01-29 | 58.20 | 60.95 | 58.18 | 58.55 | +0.27% | 5.32 | 1.53% |
| 2026-01-28 | 58.65 | 59.80 | 58.00 | 58.39 | +0.12% | 4.17 | 1.22% |
| 2026-01-27 | 58.12 | 58.98 | 56.59 | 58.32 | -0.22% | 3.58 | 1.06% |
| 2026-01-26 | 58.50 | 60.07 | 57.59 | 58.45 | -0.05% | 4.93 | 1.44% |
| 2026-01-23 | 57.30 | 58.88 | 56.60 | 58.48 | +3.03% | 4.33 | 1.27% |
| 2026-01-22 | 56.22 | 57.09 | 56.03 | 56.76 | +0.96% | 2.88 | 0.87% |
| 2026-01-21 | 55.64 | 56.96 | 55.12 | 56.22 | +0.48% | 3.56 | 1.08% |
| 2026-01-20 | 56.50 | 56.59 | 54.97 | 55.95 | -0.78% | 3.68 | 1.13% |