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
2025-09-16	54.32	53.54	-0.66	-1.22%	53.11	54.51	40793	21866	0.70%
2025-09-15	54.51	54.20	0.06	0.11%	53.53	54.51	43792	23652	0.75%
2025-09-12	55.18	54.14	-0.86	-1.56%	54.11	55.27	51879	28261	0.89%
2025-09-11	53.94	55.00	0.97	1.80%	53.50	55.29	51387	28066	0.88%
2025-09-10	54.20	54.03	-0.75	-1.37%	54.02	55.29	37757	20552	0.65%
2025-09-09	55.59	54.78	-0.91	-1.63%	54.11	56.16	55378	30434	0.95%
2025-09-08	52.27	55.69	3.58	6.87%	52.27	55.85	84094	45703	1.44%
2025-09-05	50.33	52.11	1.93	3.85%	50.02	52.20	40562	20808	0.70%
2025-09-04	51.91	50.18	-1.62	-3.13%	49.50	52.34	54900	27861	0.94%
2025-09-03	52.50	51.80	-0.29	-0.56%	51.25	52.85	40648	21065	0.70%
2025-09-02	53.55	52.09	-1.66	-3.09%	51.87	54.09	52232	27464	0.90%
2025-09-01	53.03	53.75	0.72	1.36%	53.00	54.68	63757	34401	1.09%
2025-08-29	52.91	53.03	-0.27	-0.51%	52.26	53.52	45706	24195	0.78%
2025-08-28	52.88	53.30	0.64	1.22%	51.50	53.37	65752	34574	1.13%
2025-08-27	54.08	52.66	-1.07	-1.99%	52.60	54.36	71070	38162	1.22%
2025-08-26	51.90	53.73	2.02	3.91%	51.82	54.61	94194	50562	1.61%
2025-08-25	51.32	51.71	0.43	0.84%	51.04	52.99	83660	43399	1.43%
2025-08-22	50.68	51.28	0.60	1.18%	50.45	51.97	62354	31874	1.07%
2025-08-21	50.41	50.68	0.33	0.66%	50.30	51.26	45617	23151	0.78%
2025-08-20	50.84	50.35	-0.54	-1.06%	49.68	51.07	44182	22180	0.76%
2025-08-19	51.94	50.89	-1.03	-1.98%	50.89	52.20	45752	23522	0.78%
2025-08-18	50.82	51.92	2.84	5.79%	50.82	52.80	88508	45908	1.52%
2025-08-15	47.75	49.08	1.42	2.98%	47.66	49.17	31690	15439	0.54%
2025-08-14	49.00	47.66	-1.16	-2.38%	47.66	49.30	37932	18353	0.65%
2025-08-13	49.09	48.82	0.13	0.27%	48.59	49.19	23752	11605	0.41%
2025-08-12	49.26	48.69	-0.38	-0.77%	48.61	49.30	26534	12961	0.45%
2025-08-11	48.98	49.07	0.22	0.45%	48.74	49.38	21182	10402	0.36%
2025-08-08	49.33	48.85	-0.28	-0.57%	48.42	49.35	20655	10073	0.35%
2025-08-07	49.60	49.13	-0.47	-0.95%	49.05	49.60	18607	9174	0.32%
2025-08-06	49.18	49.60	0.65	1.33%	48.93	49.88	28516	14126	0.49%
2025-08-05	48.19	48.95	0.76	1.58%	48.12	49.03	20633	10054	0.35%
2025-08-04	47.77	48.19	0.42	0.88%	47.58	48.37	19605	9400	0.34%
2025-08-01	47.86	47.77	0.07	0.15%	47.66	48.85	25520	12313	0.44%
2025-07-31	49.00	48.10	-1.03	-2.10%	47.90	49.12	32267	15635	0.55%
2025-07-30	49.41	49.13	-0.27	-0.55%	48.85	49.88	26070	12890	0.45%
2025-07-29	49.09	49.40	0.31	0.63%	48.70	49.50	26467	12994	0.45%
2025-07-28	48.90	49.09	0.20	0.41%	48.75	49.66	24343	11989	0.42%
2025-07-25	49.30	48.89	-0.41	-0.83%	48.84	49.48	21629	10619	0.37%
2025-07-24	48.61	49.30	0.55	1.13%	48.45	49.33	27191	13296	0.47%
2025-07-23	49.20	48.75	-0.21	-0.43%	48.71	49.55	24116	11825	0.41%
2025-07-22	47.85	48.96	1.06	2.21%	47.85	49.09	30700	14941	0.53%
2025-07-21	47.90	47.90	0.03	0.06%	47.78	48.32	21320	10236	0.37%
2025-07-18	47.87	47.87	0.09	0.19%	47.48	47.98	16441	7845	0.28%
2025-07-17	47.10	47.78	0.63	1.34%	47.10	48.17	27153	12958	0.47%
2025-07-16	47.30	47.15	0.11	0.23%	47.00	47.46	14277	6738	0.24%
2025-07-15	47.04	47.04	-0.09	-0.19%	46.52	47.68	17730	8347	0.30%
2025-07-14	46.83	47.13	0.32	0.68%	46.83	47.25	14478	6810	0.25%
2025-07-11	46.31	46.81	0.50	1.08%	46.31	47.10	22521	10527	0.39%
2025-07-10	46.65	46.31	-0.47	-1.00%	46.00	46.82	23091	10685	0.40%
2025-07-09	46.61	46.78	0.28	0.60%	46.36	46.78	12780	5957	0.22%
2025-07-08	46.03	46.50	0.47	1.02%	45.99	47.03	19926	9303	0.34%
2025-07-07	46.10	46.03	-0.07	-0.15%	45.92	46.30	13859	6387	0.24%
2025-07-04	47.04	46.10	-0.94	-2.00%	45.92	47.28	40827	18907	0.70%
2025-07-03	47.13	47.04	-0.15	-0.32%	46.95	47.39	15073	7102	0.26%
2025-07-02	47.39	47.19	-0.34	-0.72%	46.91	47.85	18801	8890	0.32%
2025-07-01	47.13	47.53	0.43	0.91%	47.00	47.60	14398	6802	0.25%
2025-06-30	46.98	47.10	0.20	0.43%	46.70	47.28	16769	7880	0.29%
2025-06-27	47.26	46.90	-0.31	-0.66%	46.90	47.50	17994	8488	0.31%
2025-06-26	48.22	47.21	-1.01	-2.09%	47.21	48.29	23076	11007	0.40%
2025-06-25	47.50	48.22	0.70	1.47%	47.30	48.29	20668	9867	0.35%
2025-06-24	46.58	47.52	0.96	2.06%	46.57	47.75	21315	10067	0.37%
2025-06-23	46.75	46.56	-0.84	-1.77%	46.56	47.49	17789	8316	0.30%
2025-06-20	47.47	47.40	0.07	0.15%	46.75	47.78	18442	8702	0.32%
2025-06-19	46.27	47.33	1.08	2.34%	46.07	48.08	25679	12163	0.44%
2025-06-18	47.50	46.25	-1.14	-2.41%	46.15	47.60	26179	12222	0.45%
2025-06-17	47.32	47.39	0.07	0.15%	46.90	47.68	15289	7241	0.26%
2025-06-16	48.05	47.32	-1.26	-2.59%	46.95	48.50	29752	14105	0.51%
2025-06-13	48.17	48.58	0.36	0.75%	47.76	48.77	33094	15971	0.57%
2025-06-12	48.17	48.22	0.07	0.15%	47.84	48.41	11904	5730	0.20%
2025-06-11	48.32	48.15	-0.14	-0.29%	48.10	49.12	16414	7968	0.28%
2025-06-10	47.54	48.29	0.75	1.58%	47.44	49.17	32699	15876	0.56%
2025-06-09	47.26	47.54	0.41	0.87%	47.14	47.85	14588	6932	0.25%