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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 53.55 | 53.79 | 53.13 | 53.47 | -0.13% | 1.66 | 0.53% |
| 2025-09-16 | 54.32 | 54.51 | 53.11 | 53.54 | -1.22% | 2.19 | 0.70% |
| 2025-09-15 | 54.51 | 54.51 | 53.53 | 54.20 | +0.11% | 2.37 | 0.75% |
| 2025-09-12 | 55.18 | 55.27 | 54.11 | 54.14 | -1.56% | 2.83 | 0.89% |
| 2025-09-11 | 53.94 | 55.29 | 53.50 | 55.00 | +1.80% | 2.81 | 0.88% |
| 2025-09-10 | 54.20 | 55.29 | 54.02 | 54.03 | -1.37% | 2.06 | 0.65% |
| 2025-09-09 | 55.59 | 56.16 | 54.11 | 54.78 | -1.63% | 3.04 | 0.95% |
| 2025-09-08 | 52.27 | 55.85 | 52.27 | 55.69 | +6.87% | 4.57 | 1.44% |
| 2025-09-05 | 50.33 | 52.20 | 50.02 | 52.11 | +3.85% | 2.08 | 0.70% |
| 2025-09-04 | 51.91 | 52.34 | 49.50 | 50.18 | -3.13% | 2.79 | 0.94% |
| 2025-09-03 | 52.50 | 52.85 | 51.25 | 51.80 | -0.56% | 2.11 | 0.70% |
| 2025-09-02 | 53.55 | 54.09 | 51.87 | 52.09 | -3.09% | 2.75 | 0.90% |
| 2025-09-01 | 53.03 | 54.68 | 53.00 | 53.75 | +1.36% | 3.44 | 1.09% |
| 2025-08-29 | 52.91 | 53.52 | 52.26 | 53.03 | -0.51% | 2.42 | 0.78% |
| 2025-08-28 | 52.88 | 53.37 | 51.50 | 53.30 | +1.22% | 3.46 | 1.13% |
| 2025-08-27 | 54.08 | 54.36 | 52.60 | 52.66 | -1.99% | 3.82 | 1.22% |
| 2025-08-26 | 51.90 | 54.61 | 51.82 | 53.73 | +3.91% | 5.06 | 1.61% |
| 2025-08-25 | 51.32 | 52.99 | 51.04 | 51.71 | +0.84% | 4.34 | 1.43% |
| 2025-08-22 | 50.68 | 51.97 | 50.45 | 51.28 | +1.18% | 3.19 | 1.07% |
| 2025-08-21 | 50.41 | 51.26 | 50.30 | 50.68 | +0.66% | 2.32 | 0.78% |