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
2026-08-03	45.57	46.21	0.70	1.54%	45.14	46.40	37485	17233	0.64%
2026-07-31	46.03	45.51	-0.52	-1.13%	45.42	46.25	47068	21524	0.81%
2026-07-30	45.82	46.03	0.28	0.61%	44.88	46.28	53509	24445	0.92%
2026-07-29	44.40	45.75	1.70	3.86%	44.10	46.51	59394	26989	1.02%
2026-07-28	44.15	44.50	0.15	0.34%	43.48	44.55	38178	16813	0.65%
2026-07-27	43.25	44.35	1.16	2.69%	43.00	44.43	31936	14040	0.55%
2026-07-24	45.01	43.19	-1.81	-4.02%	43.19	45.01	37113	16276	0.64%
2026-07-23	44.80	45.00	0.18	0.40%	44.33	45.29	37180	16694	0.64%
2026-07-22	45.41	44.82	-0.98	-2.14%	44.15	46.00	53287	23853	0.91%
2026-07-21	45.80	45.80	-0.49	-1.06%	45.35	47.31	68874	31748	1.18%
2026-07-20	42.75	46.29	3.54	8.28%	42.53	46.50	84173	37199	1.44%
2026-07-17	42.76	42.75	-0.01	-0.02%	42.30	43.82	57671	24799	0.99%
2026-07-16	43.00	42.76	-0.49	-1.13%	42.30	43.50	42988	18473	0.74%
2026-07-15	42.94	43.25	0.32	0.75%	42.10	43.83	56970	24601	0.98%
2026-07-14	43.23	42.93	-0.08	-0.19%	42.76	43.88	52956	22921	0.91%
2026-07-13	44.52	43.01	-1.84	-4.10%	42.73	45.00	63981	27681	1.10%
2026-07-10	45.58	44.85	-0.89	-1.95%	44.73	47.14	69041	31705	1.18%
2026-07-09	45.43	45.74	0.34	0.75%	43.72	45.74	68730	30682	1.18%
2026-07-08	46.98	45.40	-1.26	-2.70%	45.26	47.13	50835	23351	0.87%
2026-07-07	49.00	46.66	-2.80	-5.66%	46.66	49.40	54727	26118	0.94%
2026-07-06	49.48	49.46	0.22	0.45%	48.22	50.86	63052	31261	1.08%
2026-07-03	50.27	49.24	-0.44	-0.89%	48.90	50.44	48822	24127	0.84%
2026-07-02	49.27	49.68	0.42	0.85%	48.40	50.47	74006	36735	1.27%
2026-07-01	47.80	49.26	1.41	2.95%	47.54	50.00	72454	35629	1.24%
2026-06-30	48.77	47.85	-0.83	-1.71%	47.14	48.77	58664	27936	1.01%
2026-06-29	47.12	48.68	1.06	2.23%	46.75	49.50	77707	37474	1.33%
2026-06-26	49.57	47.62	-2.22	-4.45%	46.72	49.57	85654	40971	1.47%
2026-06-25	50.15	49.84	-0.36	-0.72%	48.94	50.44	57739	28725	0.99%
2026-06-24	51.00	50.20	-0.80	-1.57%	49.66	51.78	79592	40056	1.36%
2026-06-23	50.20	51.00	0.30	0.59%	49.39	51.95	122286	62341	2.10%
2026-06-22	44.50	50.70	6.41	14.47%	42.92	50.88	162212	77388	2.78%
2026-06-18	43.01	44.29	1.24	2.88%	43.01	45.17	63697	28337	1.09%
2026-06-17	43.60	43.05	-0.46	-1.06%	42.70	44.34	44217	19112	0.76%
2026-06-16	44.60	43.51	-1.37	-3.05%	43.40	44.75	50010	21869	0.86%
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%