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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 47.24 | 47.64 | 47.03 | 47.25 | +0.02% | 0.93 | 0.34% |
| 2025-12-17 | 46.89 | 47.50 | 46.48 | 47.24 | +0.72% | 1.28 | 0.47% |
| 2025-12-16 | 47.90 | 48.05 | 46.88 | 46.90 | -2.07% | 1.20 | 0.43% |
| 2025-12-15 | 47.55 | 48.34 | 47.33 | 47.89 | +0.80% | 1.48 | 0.53% |
| 2025-12-12 | 46.09 | 48.17 | 45.91 | 47.51 | +3.06% | 2.94 | 1.07% |
| 2025-12-11 | 46.13 | 46.37 | 45.82 | 46.10 | -0.04% | 0.93 | 0.35% |
| 2025-12-10 | 45.78 | 46.43 | 45.31 | 46.12 | +0.87% | 1.09 | 0.41% |
| 2025-12-09 | 45.80 | 46.40 | 45.71 | 45.72 | -0.26% | 0.86 | 0.32% |
| 2025-12-08 | 46.25 | 46.47 | 45.77 | 45.84 | -0.37% | 1.28 | 0.48% |
| 2025-12-05 | 45.55 | 46.11 | 45.14 | 46.01 | +1.28% | 1.03 | 0.39% |
| 2025-12-04 | 45.73 | 45.82 | 45.00 | 45.43 | -0.26% | 0.89 | 0.34% |
| 2025-12-03 | 46.00 | 46.19 | 45.38 | 45.55 | -0.85% | 1.10 | 0.41% |
| 2025-12-02 | 46.94 | 46.96 | 45.84 | 45.94 | -2.34% | 1.53 | 0.57% |
| 2025-12-01 | 47.80 | 48.20 | 46.90 | 47.04 | -0.95% | 1.86 | 0.67% |
| 2025-11-28 | 47.57 | 47.91 | 47.26 | 47.49 | -0.06% | 1.19 | 0.43% |
| 2025-11-27 | 48.02 | 48.40 | 47.50 | 47.52 | -1.04% | 1.04 | 0.37% |
| 2025-11-26 | 49.00 | 49.40 | 47.92 | 48.02 | -1.17% | 1.35 | 0.48% |
| 2025-11-25 | 48.08 | 49.42 | 47.97 | 48.59 | +1.08% | 1.69 | 0.59% |
| 2025-11-24 | 48.50 | 48.80 | 47.81 | 48.07 | +0.35% | 1.72 | 0.61% |
| 2025-11-21 | 48.89 | 49.88 | 47.65 | 47.90 | -2.56% | 2.10 | 0.75% |