凯赛生物 (688065) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-15	45.05	44.88	-0.34	-0.75%	44.51	46.39	53359	24200	0.91%
2026-06-12	45.02	45.22	0.22	0.49%	44.33	45.39	60676	27267	1.04%
2026-06-11	43.26	45.00	1.41	3.23%	43.26	46.88	96918	44080	1.66%
2026-06-10	43.00	43.59	0.16	0.37%	42.02	43.63	60735	25987	1.04%
2026-06-09	44.09	43.43	-0.56	-1.27%	42.55	44.43	45628	19664	0.78%
2026-06-08	43.79	43.99	-0.72	-1.61%	42.73	45.20	71403	31327	1.22%
2026-06-05	43.96	44.71	0.51	1.15%	43.41	45.70	88240	39564	1.51%
2026-06-04	40.67	44.20	3.52	8.65%	39.80	44.22	119397	50698	2.05%
2026-06-03	40.80	40.68	0.01	0.02%	39.99	41.64	53149	21718	0.91%
2026-06-02	40.43	40.67	0.27	0.67%	39.51	41.22	67411	27145	1.16%
2026-06-01	40.22	40.40	0.18	0.45%	40.00	41.00	49511	20004	0.85%
2026-05-29	41.25	40.22	-0.84	-2.05%	40.15	41.25	52830	21480	0.91%
2026-05-28	41.65	41.06	-0.70	-1.68%	40.35	42.19	51548	21164	0.88%
2026-05-27	42.80	41.76	-1.05	-2.45%	41.62	43.49	43210	18230	0.74%
2026-05-26	42.20	42.81	0.65	1.54%	41.40	42.92	63526	26774	1.09%
2026-05-25	43.18	42.16	-1.30	-2.99%	41.85	43.39	69335	29337	1.19%
2026-05-22	43.75	43.46	0.17	0.39%	42.94	43.85	46192	20042	0.79%
2026-05-21	44.90	43.29	-1.82	-4.03%	43.21	46.07	74579	33414	1.28%
2026-05-20	43.97	45.11	0.79	1.78%	43.61	45.42	57686	25673	0.99%
2026-05-19	44.73	44.32	-0.57	-1.27%	43.70	44.97	53083	23430	0.91%
2026-05-18	45.66	44.89	-0.99	-2.16%	44.40	45.99	69235	30983	1.19%
2026-05-15	47.10	45.88	-1.12	-2.38%	45.83	47.43	77946	36177	1.34%
2026-05-14	47.15	47.00	-0.15	-0.32%	46.10	48.14	88729	41622	1.52%
2026-05-13	47.08	47.15	0.33	0.70%	46.50	47.30	41517	19494	0.71%
2026-05-12	47.79	46.82	-0.98	-2.05%	46.78	47.88	50277	23666	0.86%
2026-05-11	47.60	47.80	0.20	0.42%	47.08	48.08	59887	28448	1.03%
2026-05-08	47.76	47.60	-0.27	-0.56%	47.39	48.59	57049	27277	0.98%
2026-05-07	48.65	47.87	-0.76	-1.56%	47.45	48.89	66956	32034	1.15%
2026-05-06	48.52	48.63	0.52	1.08%	48.33	49.44	64133	31355	1.10%
2026-04-30	48.88	48.11	0.37	0.78%	47.95	49.96	79696	38895	1.37%
2026-04-29	46.98	47.74	1.19	2.56%	46.67	48.29	49758	23756	0.85%
2026-04-28	47.00	46.55	-0.44	-0.94%	46.10	47.60	44712	20864	0.77%
2026-04-27	47.41	46.99	-0.43	-0.91%	46.42	47.49	45973	21573	0.79%
2026-04-24	49.00	47.42	-1.75	-3.56%	46.96	49.80	67085	32120	1.15%
2026-04-23	49.30	49.17	-0.17	-0.34%	48.82	49.96	48334	23784	0.83%
2026-04-22	48.00	49.34	1.16	2.41%	48.00	49.66	57669	28365	0.99%
2026-04-21	47.77	48.18	0.36	0.75%	47.77	49.17	45344	21992	0.78%
2026-04-20	47.55	47.82	-0.19	-0.40%	47.47	48.25	35443	16963	0.61%
2026-04-17	48.75	48.01	-0.75	-1.54%	47.59	48.75	43326	20794	0.74%
2026-04-16	48.53	48.76	0.25	0.52%	48.22	48.96	34521	16789	0.59%
2026-04-15	48.41	48.51	0.01	0.02%	48.36	49.09	33890	16500	0.58%
2026-04-14	48.31	48.50	0.49	1.02%	47.76	48.54	36534	17586	0.63%
2026-04-13	48.68	48.01	-0.79	-1.62%	48.01	48.95	33365	16124	0.57%
2026-04-10	48.58	48.80	0.39	0.81%	48.42	49.30	35457	17338	0.61%
2026-04-09	49.36	48.41	-1.39	-2.79%	48.41	49.80	34940	17091	0.60%
2026-04-08	48.54	49.80	1.91	3.99%	48.54	49.92	46530	23046	0.80%
2026-04-07	47.78	47.89	0.19	0.40%	47.78	48.59	27565	13275	0.47%
2026-04-03	49.51	47.70	-1.96	-3.95%	47.65	49.95	38787	18727	0.66%
2026-04-02	49.99	49.66	-0.43	-0.86%	49.30	50.05	33282	16501	0.57%
2026-04-01	50.00	50.09	0.64	1.29%	49.50	50.30	35938	17948	0.62%
2026-03-31	50.93	49.45	-1.14	-2.25%	49.25	51.11	44074	21957	0.76%
2026-03-30	49.11	50.59	1.43	2.91%	48.80	53.29	78170	40405	1.34%
2026-03-27	47.20	49.16	1.55	3.26%	47.00	49.32	44105	21408	0.76%
2026-03-26	48.78	47.61	-1.30	-2.66%	47.37	49.21	43098	20781	0.74%
2026-03-25	49.10	48.91	0.01	0.02%	48.40	49.25	48572	23753	0.83%
2026-03-24	48.88	48.90	0.62	1.28%	47.60	49.06	41743	20200	0.72%
2026-03-23	48.80	48.28	-0.72	-1.47%	47.80	50.13	72756	35574	1.25%
2026-03-20	51.24	49.00	-2.24	-4.37%	49.00	51.47	75259	37633	1.29%
2026-03-19	53.00	51.24	-1.20	-2.29%	51.11	53.10	64656	33597	1.11%
2026-03-18	54.14	52.44	-1.71	-3.16%	51.90	54.20	71875	37720	1.23%
2026-03-17	56.00	54.15	-2.25	-3.99%	54.15	56.35	82411	45383	1.41%
2026-03-16	58.01	56.40	-0.19	-0.34%	56.13	59.27	135087	77710	2.32%
2026-03-13	56.58	56.59	1.11	2.00%	55.90	58.55	127364	72335	2.18%
2026-03-12	53.89	55.48	2.09	3.91%	53.66	56.70	103059	56866	1.77%
2026-03-11	54.05	53.39	-0.91	-1.68%	53.15	54.38	46357	24831	0.79%
2026-03-10	53.49	54.30	-0.46	-0.84%	53.34	54.98	60841	32905	1.04%
2026-03-09	54.38	54.76	1.85	3.50%	54.00	56.30	109770	60595	1.88%