凯赛生物(688065)股票行情
凯赛生物(688065)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 46.09 | 47.51 | 1.41 | 3.06% | 45.91 | 48.17 | 62284 | 29432.27 | 1.07% | 0.00 |
| 2025-12-11 | 46.13 | 46.10 | -0.02 | -0.04% | 45.82 | 46.37 | 20149 | 9268.27 | 0.35% | 0.00 |
| 2025-12-10 | 45.78 | 46.12 | 0.40 | 0.87% | 45.31 | 46.43 | 23822 | 10946.88 | 0.41% | 0.00 |
| 2025-12-09 | 45.80 | 45.72 | -0.12 | -0.26% | 45.71 | 46.40 | 18683 | 8580.54 | 0.32% | 0.00 |
| 2025-12-08 | 46.25 | 45.84 | -0.17 | -0.37% | 45.77 | 46.47 | 27854 | 12817.67 | 0.48% | 0.00 |
| 2025-12-05 | 45.55 | 46.01 | 0.58 | 1.28% | 45.14 | 46.11 | 22522 | 10280.44 | 0.39% | 0.00 |
| 2025-12-04 | 45.73 | 45.43 | -0.12 | -0.26% | 45.00 | 45.82 | 19644 | 8934.26 | 0.34% | 0.00 |
| 2025-12-03 | 46.00 | 45.55 | -0.39 | -0.85% | 45.38 | 46.19 | 24070 | 11011.12 | 0.41% | 0.00 |
| 2025-12-02 | 46.94 | 45.94 | -1.10 | -2.34% | 45.84 | 46.96 | 33064 | 15298.02 | 0.57% | 0.00 |
| 2025-12-01 | 47.80 | 47.04 | -0.45 | -0.95% | 46.90 | 48.20 | 39297 | 18581.83 | 0.67% | 0.00 |
| 2025-11-28 | 47.57 | 47.49 | -0.03 | -0.06% | 47.26 | 47.91 | 24964 | 11875.36 | 0.43% | 0.00 |
| 2025-11-27 | 48.02 | 47.52 | -0.50 | -1.04% | 47.50 | 48.40 | 21722 | 10429.21 | 0.37% | 0.00 |
| 2025-11-26 | 49.00 | 48.02 | -0.57 | -1.17% | 47.92 | 49.40 | 27762 | 13495.55 | 0.48% | 0.00 |
| 2025-11-25 | 48.08 | 48.59 | 0.52 | 1.08% | 47.97 | 49.42 | 34632 | 16910.50 | 0.59% | 0.00 |
| 2025-11-24 | 48.50 | 48.07 | 0.17 | 0.35% | 47.81 | 48.80 | 35622 | 17205.98 | 0.61% | 0.00 |
| 2025-11-21 | 48.89 | 47.90 | -1.26 | -2.56% | 47.65 | 49.88 | 43479 | 21036.31 | 0.75% | 0.00 |
| 2025-11-20 | 49.76 | 49.16 | -0.48 | -0.97% | 49.16 | 50.75 | 27787 | 13830.62 | 0.48% | 0.00 |
| 2025-11-19 | 49.71 | 49.64 | -0.03 | -0.06% | 49.55 | 50.22 | 21230 | 10568.98 | 0.36% | 0.10 |
| 2025-11-18 | 49.77 | 49.67 | -0.46 | -0.92% | 49.20 | 50.07 | 27631 | 13684.83 | 0.47% | 0.00 |
| 2025-11-17 | 50.35 | 50.13 | -0.07 | -0.14% | 48.72 | 50.41 | 54387 | 26888.68 | 0.93% | 0.00 |
| 2025-11-14 | 51.02 | 50.20 | -0.98 | -1.91% | 50.20 | 51.54 | 30771 | 15663.41 | 0.53% | 0.00 |
| 2025-11-13 | 51.39 | 51.18 | -0.33 | -0.64% | 50.73 | 51.97 | 40159 | 20545.08 | 0.69% | 0.00 |
| 2025-11-12 | 51.45 | 51.51 | 0.09 | 0.18% | 50.70 | 51.78 | 38335 | 19691.26 | 0.66% | 0.00 |
| 2025-11-11 | 50.24 | 51.42 | 1.32 | 2.63% | 50.10 | 51.75 | 50354 | 25823.46 | 0.86% | 0.00 |
| 2025-11-10 | 50.03 | 50.10 | 0.37 | 0.74% | 49.77 | 50.76 | 33015 | 16589.81 | 0.57% | 0.00 |
| 2025-11-07 | 49.50 | 49.73 | 0.43 | 0.87% | 49.16 | 50.48 | 32745 | 16361.25 | 0.56% | 0.00 |
| 2025-11-06 | 48.01 | 49.30 | 1.19 | 2.47% | 48.01 | 49.51 | 32899 | 16128.38 | 0.56% | 0.00 |
| 2025-11-05 | 48.00 | 48.11 | -0.37 | -0.76% | 47.80 | 48.70 | 29146 | 14064.23 | 0.50% | 0.00 |
| 2025-11-04 | 49.70 | 48.48 | -1.42 | -2.85% | 48.10 | 50.00 | 38159 | 18602.04 | 0.65% | 0.00 |
| 2025-11-03 | 50.71 | 49.90 | -0.90 | -1.77% | 49.11 | 50.76 | 44371 | 22052.46 | 0.76% | 0.00 |
| 2025-10-31 | 49.88 | 50.80 | 1.21 | 2.44% | 49.88 | 51.44 | 52779 | 26846.88 | 0.90% | 0.00 |
| 2025-10-30 | 50.27 | 49.59 | -0.69 | -1.37% | 49.28 | 50.27 | 30207 | 15015.70 | 0.52% | 0.00 |
| 2025-10-29 | 49.55 | 50.28 | 0.72 | 1.45% | 49.40 | 50.44 | 30993 | 15500.40 | 0.53% | 0.00 |
| 2025-10-28 | 49.85 | 49.56 | -0.21 | -0.42% | 49.45 | 50.10 | 31468 | 15637.80 | 0.54% | 0.00 |
| 2025-10-27 | 48.98 | 49.77 | 1.29 | 2.66% | 48.98 | 50.85 | 53645 | 26844.62 | 0.92% | 0.00 |
| 2025-10-24 | 47.60 | 48.48 | 0.95 | 2.00% | 47.40 | 48.58 | 38060 | 18253.92 | 0.65% | 0.00 |
| 2025-10-23 | 47.31 | 47.53 | 0.18 | 0.38% | 46.80 | 47.60 | 23573 | 11125.23 | 0.40% | 0.00 |
| 2025-10-22 | 47.81 | 47.35 | -0.51 | -1.07% | 47.35 | 48.12 | 23145 | 11040.03 | 0.40% | 0.00 |
| 2025-10-21 | 47.55 | 47.86 | 0.51 | 1.08% | 47.11 | 48.22 | 29239 | 13992.07 | 0.50% | 0.00 |
| 2025-10-20 | 48.08 | 47.35 | -0.10 | -0.21% | 47.07 | 48.29 | 26306 | 12502.45 | 0.45% | 0.00 |
| 2025-10-17 | 48.52 | 47.45 | -1.18 | -2.43% | 47.40 | 48.99 | 38324 | 18359.58 | 0.66% | 0.00 |
| 2025-10-16 | 50.00 | 48.63 | -1.54 | -3.07% | 48.53 | 50.22 | 43737 | 21517.11 | 0.75% | 0.00 |
| 2025-10-15 | 50.36 | 50.17 | 0.05 | 0.10% | 49.88 | 50.92 | 32650 | 16388.50 | 0.56% | 0.00 |
| 2025-10-14 | 51.43 | 50.12 | -1.24 | -2.41% | 50.08 | 52.80 | 53460 | 27378.42 | 0.92% | 0.00 |
| 2025-10-13 | 50.80 | 51.36 | -1.23 | -2.34% | 50.74 | 51.90 | 44687 | 22888.09 | 0.77% | 0.00 |
| 2025-10-10 | 52.57 | 52.59 | -0.11 | -0.21% | 51.93 | 52.91 | 38755 | 20297.39 | 0.66% | 0.00 |
| 2025-10-09 | 52.04 | 52.70 | 0.66 | 1.27% | 51.30 | 52.86 | 47669 | 24899.28 | 0.82% | 0.00 |
| 2025-09-30 | 51.00 | 52.04 | 0.48 | 0.93% | 50.17 | 52.24 | 59896 | 30763.36 | 1.03% | 0.00 |
| 2025-09-29 | 51.71 | 51.56 | 0.09 | 0.17% | 50.40 | 51.79 | 38388 | 19597.10 | 0.66% | 0.00 |
| 2025-09-26 | 51.50 | 51.47 | -0.19 | -0.37% | 51.37 | 52.06 | 32298 | 16688.24 | 0.55% | 0.00 |
| 2025-09-25 | 51.80 | 51.66 | -0.03 | -0.06% | 51.51 | 52.72 | 42566 | 22107.12 | 0.73% | 0.00 |
| 2025-09-24 | 50.54 | 51.69 | 0.90 | 1.77% | 50.39 | 51.99 | 48770 | 24984.90 | 0.84% | 0.00 |
| 2025-09-23 | 51.32 | 50.79 | -0.53 | -1.03% | 49.92 | 51.83 | 42756 | 21623.93 | 0.73% | 0.00 |
| 2025-09-22 | 51.88 | 51.32 | -0.56 | -1.08% | 50.90 | 52.11 | 38800 | 19873.18 | 0.67% | 0.00 |
| 2025-09-19 | 51.74 | 51.88 | 0.03 | 0.06% | 51.08 | 52.10 | 47782 | 24685.51 | 0.82% | 0.00 |
| 2025-09-18 | 53.28 | 51.85 | -1.62 | -3.03% | 51.33 | 53.68 | 59119 | 31089.04 | 1.01% | 0.00 |
| 2025-09-17 | 53.55 | 53.47 | -0.07 | -0.13% | 53.13 | 53.79 | 31139 | 16643.70 | 0.53% | 0.00 |
| 2025-09-16 | 54.32 | 53.54 | -0.66 | -1.22% | 53.11 | 54.51 | 40793 | 21866.45 | 0.70% | 0.00 |
| 2025-09-15 | 54.51 | 54.20 | 0.06 | 0.11% | 53.53 | 54.51 | 43792 | 23652.64 | 0.75% | 0.00 |
| 2025-09-12 | 55.18 | 54.14 | -0.86 | -1.56% | 54.11 | 55.27 | 51879 | 28261.51 | 0.89% | 0.00 |
| 2025-09-11 | 53.94 | 55.00 | 0.97 | 1.80% | 53.50 | 55.29 | 51387 | 28066.18 | 0.88% | 0.00 |
| 2025-09-10 | 54.20 | 54.03 | -0.75 | -1.37% | 54.02 | 55.29 | 37757 | 20552.60 | 0.65% | 0.00 |
| 2025-09-09 | 55.59 | 54.78 | -0.91 | -1.63% | 54.11 | 56.16 | 55378 | 30434.42 | 0.95% | 0.00 |
| 2025-09-08 | 52.27 | 55.69 | 3.58 | 6.87% | 52.27 | 55.85 | 84094 | 45703.70 | 1.44% | 0.00 |
| 2025-09-05 | 50.33 | 52.11 | 1.93 | 3.85% | 50.02 | 52.20 | 40562 | 20808.01 | 0.70% | 2.39 |
| 2025-09-04 | 51.91 | 50.18 | -1.62 | -3.13% | 49.50 | 52.34 | 54900 | 27861.79 | 0.94% | 0.00 |
| 2025-09-03 | 52.50 | 51.80 | -0.29 | -0.56% | 51.25 | 52.85 | 40648 | 21065.80 | 0.70% | 0.00 |
| 2025-09-02 | 53.55 | 52.09 | -1.66 | -3.09% | 51.87 | 54.09 | 52232 | 27464.98 | 0.90% | 0.00 |
| 2025-09-01 | 53.03 | 53.75 | 0.72 | 1.36% | 53.00 | 54.68 | 63757 | 34401.29 | 1.09% | 0.00 |
| 2025-08-29 | 52.91 | 53.03 | -0.27 | -0.51% | 52.26 | 53.52 | 45706 | 24195.98 | 0.78% | 0.00 |
| 2025-08-28 | 52.88 | 53.30 | 0.64 | 1.22% | 51.50 | 53.37 | 65752 | 34574.01 | 1.13% | 0.00 |
| 2025-08-27 | 54.08 | 52.66 | -1.07 | -1.99% | 52.60 | 54.36 | 71070 | 38162.11 | 1.22% | 0.00 |
| 2025-08-26 | 51.90 | 53.73 | 2.02 | 3.91% | 51.82 | 54.61 | 94194 | 50562.96 | 1.61% | 0.00 |
| 2025-08-25 | 51.32 | 51.71 | 0.43 | 0.84% | 51.04 | 52.99 | 83660 | 43399.41 | 1.43% | 0.00 |
| 2025-08-22 | 50.68 | 51.28 | 0.60 | 1.18% | 50.45 | 51.97 | 62354 | 31874.14 | 1.07% | 0.00 |
| 2025-08-21 | 50.41 | 50.68 | 0.33 | 0.66% | 50.30 | 51.26 | 45617 | 23151.74 | 0.78% | 0.00 |
| 2025-08-20 | 50.84 | 50.35 | -0.54 | -1.06% | 49.68 | 51.07 | 44182 | 22180.46 | 0.76% | 0.00 |
| 2025-08-19 | 51.94 | 50.89 | -1.03 | -1.98% | 50.89 | 52.20 | 45752 | 23522.49 | 0.78% | 0.00 |
| 2025-08-18 | 50.82 | 51.92 | 2.84 | 5.79% | 50.82 | 52.80 | 88508 | 45908.53 | 1.52% | 10.00 |
| 2025-08-15 | 47.75 | 49.08 | 1.42 | 2.98% | 47.66 | 49.17 | 31690 | 15439.95 | 0.54% | 0.00 |
上证大盘股票行情在线 K线走势图
凯赛生物(688065)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
