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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 47.31 | 47.60 | 46.80 | 47.53 | +0.38% | 1.11 | 0.40% |
| 2025-10-22 | 47.81 | 48.12 | 47.35 | 47.35 | -1.07% | 1.10 | 0.40% |
| 2025-10-21 | 47.55 | 48.22 | 47.11 | 47.86 | +1.08% | 1.40 | 0.50% |
| 2025-10-20 | 48.08 | 48.29 | 47.07 | 47.35 | -0.21% | 1.25 | 0.45% |
| 2025-10-17 | 48.52 | 48.99 | 47.40 | 47.45 | -2.43% | 1.84 | 0.66% |
| 2025-10-16 | 50.00 | 50.22 | 48.53 | 48.63 | -3.07% | 2.15 | 0.75% |
| 2025-10-15 | 50.36 | 50.92 | 49.88 | 50.17 | +0.10% | 1.64 | 0.56% |
| 2025-10-14 | 51.43 | 52.80 | 50.08 | 50.12 | -2.41% | 2.74 | 0.92% |
| 2025-10-13 | 50.80 | 51.90 | 50.74 | 51.36 | -2.34% | 2.29 | 0.77% |
| 2025-10-10 | 52.57 | 52.91 | 51.93 | 52.59 | -0.21% | 2.03 | 0.66% |
| 2025-10-09 | 52.04 | 52.86 | 51.30 | 52.70 | +1.27% | 2.49 | 0.82% |
| 2025-09-30 | 51.00 | 52.24 | 50.17 | 52.04 | +0.93% | 3.08 | 1.03% |
| 2025-09-29 | 51.71 | 51.79 | 50.40 | 51.56 | +0.17% | 1.96 | 0.66% |
| 2025-09-26 | 51.50 | 52.06 | 51.37 | 51.47 | -0.37% | 1.67 | 0.55% |
| 2025-09-25 | 51.80 | 52.72 | 51.51 | 51.66 | -0.06% | 2.21 | 0.73% |
| 2025-09-24 | 50.54 | 51.99 | 50.39 | 51.69 | +1.77% | 2.50 | 0.84% |
| 2025-09-23 | 51.32 | 51.83 | 49.92 | 50.79 | -1.03% | 2.16 | 0.73% |
| 2025-09-22 | 51.88 | 52.11 | 50.90 | 51.32 | -1.08% | 1.99 | 0.67% |
| 2025-09-19 | 51.74 | 52.10 | 51.08 | 51.88 | +0.06% | 2.47 | 0.82% |
| 2025-09-18 | 53.28 | 53.68 | 51.33 | 51.85 | -3.03% | 3.11 | 1.01% |