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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 49.76 | 50.75 | 49.16 | 49.16 | -0.97% | 1.38 | 0.48% |
| 2025-11-19 | 49.71 | 50.22 | 49.55 | 49.64 | -0.06% | 1.06 | 0.36% |
| 2025-11-18 | 49.77 | 50.07 | 49.20 | 49.67 | -0.92% | 1.37 | 0.47% |
| 2025-11-17 | 50.35 | 50.41 | 48.72 | 50.13 | -0.14% | 2.69 | 0.93% |
| 2025-11-14 | 51.02 | 51.54 | 50.20 | 50.20 | -1.91% | 1.57 | 0.53% |
| 2025-11-13 | 51.39 | 51.97 | 50.73 | 51.18 | -0.64% | 2.05 | 0.69% |
| 2025-11-12 | 51.45 | 51.78 | 50.70 | 51.51 | +0.17% | 1.97 | 0.66% |
| 2025-11-11 | 50.24 | 51.75 | 50.10 | 51.42 | +2.63% | 2.58 | 0.86% |
| 2025-11-10 | 50.03 | 50.76 | 49.77 | 50.10 | +0.74% | 1.66 | 0.57% |
| 2025-11-07 | 49.50 | 50.48 | 49.16 | 49.73 | +0.87% | 1.64 | 0.56% |
| 2025-11-06 | 48.01 | 49.51 | 48.01 | 49.30 | +2.47% | 1.61 | 0.56% |
| 2025-11-05 | 48.00 | 48.70 | 47.80 | 48.11 | -0.76% | 1.41 | 0.50% |
| 2025-11-04 | 49.70 | 50.00 | 48.10 | 48.48 | -2.85% | 1.86 | 0.65% |
| 2025-11-03 | 50.71 | 50.76 | 49.11 | 49.90 | -1.77% | 2.21 | 0.76% |
| 2025-10-31 | 49.88 | 51.44 | 49.88 | 50.80 | +2.44% | 2.68 | 0.90% |
| 2025-10-30 | 50.27 | 50.27 | 49.28 | 49.59 | -1.37% | 1.50 | 0.52% |
| 2025-10-29 | 49.55 | 50.44 | 49.40 | 50.28 | +1.45% | 1.55 | 0.53% |
| 2025-10-28 | 49.85 | 50.10 | 49.45 | 49.56 | -0.42% | 1.56 | 0.54% |
| 2025-10-27 | 48.98 | 50.85 | 48.98 | 49.77 | +2.66% | 2.68 | 0.92% |
| 2025-10-24 | 47.60 | 48.58 | 47.40 | 48.48 | +2.00% | 1.83 | 0.65% |