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 |
|---|
| 2026-03-26 | 48.78 | 47.61 | -1.30 | -2.66% | 47.37 | 49.21 | 43098 | 20781.42 | 0.74% | 0.00 |
| 2026-03-25 | 49.10 | 48.91 | 0.01 | 0.02% | 48.40 | 49.25 | 48572 | 23753.23 | 0.83% | 0.00 |
| 2026-03-24 | 48.88 | 48.90 | 0.62 | 1.28% | 47.60 | 49.06 | 41743 | 20200.73 | 0.72% | 0.00 |
| 2026-03-23 | 48.80 | 48.28 | -0.72 | -1.47% | 47.80 | 50.13 | 72756 | 35574.25 | 1.25% | 0.00 |
| 2026-03-20 | 51.24 | 49.00 | -2.24 | -4.37% | 49.00 | 51.47 | 75259 | 37633.19 | 1.29% | 22.73 |
| 2026-03-19 | 53.00 | 51.24 | -1.20 | -2.29% | 51.11 | 53.10 | 64656 | 33597.82 | 1.11% | 0.00 |
| 2026-03-18 | 54.14 | 52.44 | -1.71 | -3.16% | 51.90 | 54.20 | 71875 | 37720.87 | 1.23% | 0.00 |
| 2026-03-17 | 56.00 | 54.15 | -2.25 | -3.99% | 54.15 | 56.35 | 82411 | 45383.11 | 1.41% | 0.00 |
| 2026-03-16 | 58.01 | 56.40 | -0.19 | -0.34% | 56.13 | 59.27 | 135087 | 77710.41 | 2.32% | 0.00 |
| 2026-03-13 | 56.58 | 56.59 | 1.11 | 2.00% | 55.90 | 58.55 | 127364 | 72335.62 | 2.18% | 0.00 |
| 2026-03-12 | 53.89 | 55.48 | 2.09 | 3.91% | 53.66 | 56.70 | 103059 | 56866.51 | 1.77% | 5.94 |
| 2026-03-11 | 54.05 | 53.39 | -0.91 | -1.68% | 53.15 | 54.38 | 46357 | 24831.66 | 0.79% | 3.52 |
| 2026-03-10 | 53.49 | 54.30 | -0.46 | -0.84% | 53.34 | 54.98 | 60841 | 32905.50 | 1.04% | 0.00 |
| 2026-03-09 | 54.38 | 54.76 | 1.85 | 3.50% | 54.00 | 56.30 | 109770 | 60595.35 | 1.88% | 0.00 |
| 2026-03-06 | 51.50 | 52.91 | 1.21 | 2.34% | 51.06 | 53.27 | 46628 | 24504.58 | 0.80% | 0.00 |
| 2026-03-05 | 54.25 | 51.70 | -1.75 | -3.27% | 51.28 | 54.49 | 82031 | 42983.88 | 1.41% | 0.00 |
| 2026-03-04 | 53.45 | 53.45 | -0.55 | -1.02% | 53.26 | 55.69 | 75173 | 40926.61 | 1.29% | 0.00 |
| 2026-03-03 | 55.55 | 54.00 | -1.27 | -2.30% | 53.90 | 56.99 | 88682 | 48943.47 | 1.52% | 0.00 |
| 2026-03-02 | 55.00 | 55.27 | 0.59 | 1.08% | 54.33 | 56.49 | 70559 | 39052.80 | 1.21% | 0.00 |
| 2026-02-27 | 54.24 | 54.68 | 0.30 | 0.55% | 53.93 | 55.10 | 33342 | 18231.31 | 0.57% | 0.00 |
| 2026-02-26 | 55.32 | 54.38 | -0.80 | -1.45% | 54.28 | 55.68 | 46337 | 25253.01 | 0.79% | 0.00 |
| 2026-02-25 | 54.89 | 55.18 | 0.29 | 0.53% | 54.88 | 56.68 | 55778 | 31104.41 | 0.96% | 0.00 |
| 2026-02-24 | 53.80 | 54.89 | 1.81 | 3.41% | 53.52 | 55.36 | 48023 | 26261.65 | 0.82% | 0.00 |
| 2026-02-13 | 54.51 | 53.08 | -1.21 | -2.23% | 53.01 | 54.89 | 32506 | 17481.51 | 0.56% | 0.00 |
| 2026-02-12 | 54.50 | 54.29 | -0.29 | -0.53% | 53.89 | 54.80 | 25919 | 14088.84 | 0.44% | 0.00 |
| 2026-02-11 | 54.22 | 54.58 | 0.33 | 0.61% | 54.11 | 55.08 | 27359 | 14968.37 | 0.47% | 74.00 |
| 2026-02-10 | 54.66 | 54.25 | -0.44 | -0.80% | 54.03 | 54.85 | 27930 | 15219.75 | 0.48% | 0.00 |
| 2026-02-09 | 54.78 | 54.69 | 0.48 | 0.89% | 54.18 | 55.29 | 36740 | 20099.93 | 0.63% | 0.00 |
| 2026-02-06 | 54.17 | 54.21 | -0.19 | -0.35% | 53.23 | 55.12 | 39037 | 21269.17 | 0.67% | 0.00 |
| 2026-02-05 | 55.32 | 54.40 | -0.62 | -1.13% | 53.91 | 55.55 | 39900 | 21789.80 | 0.68% | 0.00 |
| 2026-02-04 | 55.78 | 55.02 | -0.48 | -0.86% | 54.13 | 55.80 | 45840 | 25101.04 | 0.79% | 0.00 |
| 2026-02-03 | 54.34 | 55.50 | 1.87 | 3.49% | 54.30 | 55.60 | 59238 | 32587.11 | 1.02% | 0.00 |
| 2026-02-02 | 57.72 | 53.63 | -4.52 | -7.77% | 53.54 | 58.00 | 104399 | 57618.62 | 1.79% | 0.00 |
| 2026-01-30 | 59.17 | 58.15 | -0.40 | -0.68% | 56.36 | 60.06 | 82417 | 47884.11 | 1.41% | 0.00 |
| 2026-01-29 | 58.20 | 58.55 | 0.16 | 0.27% | 58.18 | 60.95 | 89338 | 53163.59 | 1.53% | 0.00 |
| 2026-01-28 | 58.65 | 58.39 | 0.07 | 0.12% | 58.00 | 59.80 | 70983 | 41656.64 | 1.22% | 0.00 |
| 2026-01-27 | 58.12 | 58.32 | -0.13 | -0.22% | 56.59 | 58.98 | 62127 | 35792.77 | 1.06% | 0.00 |
| 2026-01-26 | 58.50 | 58.45 | -0.03 | -0.05% | 57.59 | 60.07 | 84164 | 49272.72 | 1.44% | 0.00 |
| 2026-01-23 | 57.30 | 58.48 | 1.72 | 3.03% | 56.60 | 58.88 | 74307 | 43255.51 | 1.27% | 0.00 |
| 2026-01-22 | 56.22 | 56.76 | 0.54 | 0.96% | 56.03 | 57.09 | 50757 | 28755.76 | 0.87% | 0.00 |
| 2026-01-21 | 55.64 | 56.22 | 0.27 | 0.48% | 55.12 | 56.96 | 63180 | 35562.73 | 1.08% | 0.00 |
| 2026-01-20 | 56.50 | 55.95 | -0.44 | -0.78% | 54.97 | 56.59 | 66163 | 36781.66 | 1.13% | 0.00 |
| 2026-01-19 | 55.97 | 56.39 | 0.00 | 0.00% | 55.90 | 57.65 | 77854 | 44040.69 | 1.33% | 0.00 |
| 2026-01-16 | 57.62 | 56.39 | -1.23 | -2.13% | 55.70 | 58.20 | 91261 | 51565.26 | 1.56% | 0.00 |
| 2026-01-15 | 59.00 | 57.62 | -2.15 | -3.60% | 57.20 | 59.45 | 101952 | 59218.71 | 1.75% | 0.00 |
| 2026-01-14 | 61.50 | 59.77 | -2.47 | -3.97% | 58.93 | 63.20 | 158008 | 96477.77 | 2.71% | 0.00 |
| 2026-01-13 | 56.20 | 62.24 | 6.74 | 12.14% | 56.00 | 64.50 | 177821 | 109313.20 | 3.05% | 0.00 |
| 2026-01-12 | 55.88 | 55.50 | -0.16 | -0.29% | 54.83 | 57.26 | 71768 | 39880.08 | 1.23% | 0.00 |
| 2026-01-09 | 54.44 | 55.66 | 1.26 | 2.32% | 54.24 | 55.68 | 68324 | 37633.25 | 1.17% | 0.00 |
| 2026-01-08 | 55.46 | 54.40 | -1.08 | -1.95% | 54.33 | 55.88 | 57315 | 31521.75 | 0.98% | 0.00 |
| 2026-01-07 | 54.93 | 55.48 | 0.55 | 1.00% | 53.90 | 55.85 | 72005 | 39589.67 | 1.23% | 0.00 |
| 2026-01-06 | 50.65 | 54.93 | 4.11 | 8.09% | 50.63 | 54.95 | 97789 | 52353.41 | 1.68% | 2.00 |
| 2026-01-05 | 49.83 | 50.82 | 1.02 | 2.05% | 49.83 | 50.99 | 35261 | 17820.67 | 0.60% | 0.00 |
| 2025-12-31 | 50.05 | 49.80 | -0.25 | -0.50% | 49.55 | 50.25 | 26226 | 13069.38 | 0.45% | 0.00 |
| 2025-12-30 | 49.70 | 50.05 | 0.10 | 0.20% | 49.52 | 50.05 | 24864 | 12386.93 | 0.43% | 0.00 |
| 2025-12-29 | 50.27 | 49.95 | -0.26 | -0.52% | 49.20 | 50.57 | 29180 | 14609.54 | 0.50% | 0.00 |
| 2025-12-26 | 49.48 | 50.21 | 0.90 | 1.83% | 49.32 | 50.28 | 31403 | 15704.31 | 0.54% | 0.00 |
| 2025-12-25 | 49.60 | 49.31 | -0.31 | -0.62% | 49.26 | 50.00 | 23792 | 11775.08 | 0.41% | 20.00 |
| 2025-12-24 | 48.76 | 49.62 | 0.66 | 1.35% | 48.00 | 49.83 | 33532 | 16548.85 | 0.57% | 0.00 |
| 2025-12-23 | 48.79 | 48.96 | 0.11 | 0.23% | 48.60 | 49.22 | 21130 | 10331.87 | 0.36% | 0.00 |
| 2025-12-22 | 48.75 | 48.85 | 0.54 | 1.12% | 48.42 | 49.28 | 27359 | 13371.72 | 0.47% | 0.00 |
| 2025-12-19 | 47.29 | 48.31 | 1.06 | 2.24% | 47.20 | 48.46 | 27158 | 13030.71 | 0.47% | 0.00 |
| 2025-12-18 | 47.24 | 47.25 | 0.01 | 0.02% | 47.03 | 47.64 | 19579 | 9264.80 | 0.34% | 0.00 |
| 2025-12-17 | 46.89 | 47.24 | 0.34 | 0.72% | 46.48 | 47.50 | 27274 | 12809.00 | 0.47% | 0.00 |
| 2025-12-16 | 47.90 | 46.90 | -0.99 | -2.07% | 46.88 | 48.05 | 25311 | 11975.97 | 0.43% | 0.00 |
| 2025-12-15 | 47.55 | 47.89 | 0.38 | 0.80% | 47.33 | 48.34 | 30922 | 14824.70 | 0.53% | 0.00 |
| 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 |
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
