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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 55.97 | 57.65 | 55.90 | 56.39 | 0.00% | 4.40 | 1.33% |
| 2026-01-16 | 57.62 | 58.20 | 55.70 | 56.39 | -2.13% | 5.16 | 1.56% |
| 2026-01-15 | 59.00 | 59.45 | 57.20 | 57.62 | -3.60% | 5.92 | 1.75% |
| 2026-01-14 | 61.50 | 63.20 | 58.93 | 59.77 | -3.97% | 9.65 | 2.71% |
| 2026-01-13 | 56.20 | 64.50 | 56.00 | 62.24 | +12.14% | 10.93 | 3.05% |
| 2026-01-12 | 55.88 | 57.26 | 54.83 | 55.50 | -0.29% | 3.99 | 1.23% |
| 2026-01-09 | 54.44 | 55.68 | 54.24 | 55.66 | +2.32% | 3.76 | 1.17% |
| 2026-01-08 | 55.46 | 55.88 | 54.33 | 54.40 | -1.95% | 3.15 | 0.98% |
| 2026-01-07 | 54.93 | 55.85 | 53.90 | 55.48 | +1.00% | 3.96 | 1.23% |
| 2026-01-06 | 50.65 | 54.95 | 50.63 | 54.93 | +8.09% | 5.24 | 1.68% |
| 2026-01-05 | 49.83 | 50.99 | 49.83 | 50.82 | +2.05% | 1.78 | 0.60% |
| 2025-12-31 | 50.05 | 50.25 | 49.55 | 49.80 | -0.50% | 1.31 | 0.45% |
| 2025-12-30 | 49.70 | 50.05 | 49.52 | 50.05 | +0.20% | 1.24 | 0.43% |
| 2025-12-29 | 50.27 | 50.57 | 49.20 | 49.95 | -0.52% | 1.46 | 0.50% |
| 2025-12-26 | 49.48 | 50.28 | 49.32 | 50.21 | +1.83% | 1.57 | 0.54% |
| 2025-12-25 | 49.60 | 50.00 | 49.26 | 49.31 | -0.62% | 1.18 | 0.41% |
| 2025-12-24 | 48.76 | 49.83 | 48.00 | 49.62 | +1.35% | 1.65 | 0.57% |
| 2025-12-23 | 48.79 | 49.22 | 48.60 | 48.96 | +0.23% | 1.03 | 0.36% |
| 2025-12-22 | 48.75 | 49.28 | 48.42 | 48.85 | +1.12% | 1.34 | 0.47% |
| 2025-12-19 | 47.29 | 48.46 | 47.20 | 48.31 | +2.24% | 1.30 | 0.47% |