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
2025-04-08	45.73	47.99	3.19	7.12%	45.04	48.39	91194	42837	1.56%
2025-04-07	45.12	44.80	-4.21	-8.59%	43.07	47.00	80180	36213	1.37%
2025-04-03	50.00	49.01	-1.58	-3.12%	48.60	50.85	32107	15894	0.55%
2025-04-02	50.50	50.59	-0.01	-0.02%	50.33	51.28	18452	9370	0.32%
2025-04-01	50.32	50.60	0.28	0.56%	50.12	51.33	25032	12707	0.43%
2025-03-31	50.60	50.32	-0.49	-0.96%	49.31	50.60	33301	16661	0.57%
2025-03-28	49.03	50.81	1.94	3.97%	48.99	51.47	56806	28763	0.97%
2025-03-27	48.23	48.87	0.62	1.28%	47.61	49.17	21103	10261	0.36%
2025-03-26	48.50	48.25	-0.60	-1.23%	48.19	49.36	24252	11804	0.42%
2025-03-25	47.90	48.85	1.13	2.37%	47.75	49.18	38114	18521	0.65%
2025-03-24	49.44	47.72	-1.91	-3.85%	46.88	49.73	54568	26153	0.94%
2025-03-21	50.21	49.63	-0.65	-1.29%	49.41	50.59	25922	12958	0.44%
2025-03-20	50.99	50.28	-0.82	-1.60%	50.09	51.49	25160	12709	0.43%
2025-03-19	51.08	51.10	-0.16	-0.31%	50.93	52.34	33127	17034	0.57%
2025-03-18	49.30	51.26	2.43	4.98%	48.88	52.52	77323	39760	1.33%
2025-03-17	49.10	48.83	-0.16	-0.33%	48.50	49.78	31089	15239	0.53%
2025-03-14	48.70	48.99	0.08	0.16%	48.18	49.48	37991	18599	0.65%
2025-03-13	48.62	48.91	0.25	0.51%	48.33	49.40	27921	13623	0.48%
2025-03-12	48.90	48.66	0.06	0.12%	48.18	49.54	27613	13498	0.47%
2025-03-11	48.87	48.60	-0.76	-1.54%	48.12	49.25	35592	17267	0.61%
2025-03-10	49.79	49.36	-0.43	-0.86%	48.71	49.90	33384	16413	0.57%
2025-03-07	48.67	49.79	1.11	2.28%	48.18	50.41	45573	22664	0.78%
2025-03-06	48.35	48.68	0.64	1.33%	47.91	49.29	43546	21096	0.75%
2025-03-05	49.02	48.04	-1.31	-2.65%	47.60	49.69	44630	21541	0.77%
2025-03-04	48.40	49.35	0.67	1.38%	48.28	51.15	69281	34662	1.19%
2025-03-03	47.77	48.68	1.24	2.61%	47.77	49.23	51170	24810	0.88%
2025-02-28	48.49	47.44	-0.73	-1.52%	47.30	49.45	77311	37195	1.33%
2025-02-27	48.36	48.17	0.17	0.35%	47.64	48.80	41308	19970	0.71%
2025-02-26	47.86	48.00	0.12	0.25%	47.30	48.50	35916	17251	0.62%
2025-02-25	46.66	47.88	0.47	0.99%	46.54	48.37	42872	20421	0.73%
2025-02-24	48.03	47.41	-0.49	-1.02%	47.40	49.63	56799	27523	0.97%
2025-02-21	47.31	47.90	0.57	1.20%	46.66	48.60	59451	28264	1.02%
2025-02-20	45.89	47.33	1.46	3.18%	45.65	48.99	66555	31553	1.14%
2025-02-19	45.97	45.87	-0.13	-0.28%	45.11	46.26	36402	16659	0.62%
2025-02-18	46.68	46.00	-0.76	-1.63%	45.69	47.19	51312	23740	0.88%
2025-02-17	44.05	46.76	3.45	7.97%	44.02	47.20	99351	45587	1.70%
2025-02-14	42.00	43.31	1.23	2.92%	41.88	44.09	39791	17197	0.68%
2025-02-13	42.70	42.08	-0.78	-1.82%	42.00	42.86	28099	11921	0.48%
2025-02-12	43.30	42.86	-0.45	-1.04%	42.01	43.50	31738	13516	0.54%
2025-02-11	44.03	43.31	-0.52	-1.19%	43.20	44.08	24449	10632	0.42%
2025-02-10	43.19	43.83	0.73	1.69%	42.88	44.31	35864	15683	0.61%
2025-02-07	42.67	43.10	0.43	1.01%	42.41	43.68	32575	14031	0.56%
2025-02-06	42.50	42.67	0.07	0.16%	41.92	43.06	35221	14997	0.60%
2025-02-05	44.64	42.60	-1.57	-3.55%	42.55	44.64	41664	17860	0.71%
2025-01-27	43.62	44.17	0.47	1.08%	43.49	44.38	30406	13404	0.52%
2025-01-24	43.51	43.70	0.09	0.21%	43.00	44.13	31502	13706	0.54%
2025-01-23	43.50	43.61	0.22	0.51%	43.06	44.34	45826	20121	0.79%
2025-01-22	41.00	43.39	2.31	5.62%	40.70	43.72	65437	27812	1.12%
2025-01-21	40.37	41.08	0.84	2.09%	39.95	41.30	34432	13947	0.59%
2025-01-20	39.58	40.24	0.94	2.39%	39.50	40.62	30360	12185	0.52%
2025-01-17	38.10	39.30	1.20	3.15%	38.10	39.86	34746	13638	0.60%
2025-01-16	38.12	38.10	0.11	0.29%	37.85	38.97	25016	9595	0.43%
2025-01-15	38.74	37.99	-0.61	-1.58%	37.74	38.74	23023	8734	0.39%
2025-01-14	37.69	38.60	1.17	3.13%	37.44	38.85	30319	11591	0.52%
2025-01-13	37.14	37.43	0.24	0.65%	36.99	37.74	21148	7916	0.36%
2025-01-10	37.76	37.19	-0.57	-1.51%	37.18	38.10	20424	7671	0.35%
2025-01-09	37.65	37.76	0.04	0.11%	37.53	38.17	19689	7466	0.34%
2025-01-08	38.50	37.72	-0.68	-1.77%	36.81	38.51	40911	15422	0.70%
2025-01-07	38.81	38.40	-0.51	-1.31%	38.09	39.05	25330	9737	0.43%
2025-01-06	39.34	38.91	-0.42	-1.07%	38.49	39.78	26075	10187	0.45%
2025-01-03	39.08	39.33	0.57	1.47%	39.01	40.86	42536	16993	0.73%
2025-01-02	38.85	38.76	-0.04	-0.10%	38.40	39.93	38286	15015	0.66%
2024-12-31	39.54	38.80	-0.68	-1.72%	38.78	40.18	30415	11999	0.52%
2024-12-30	39.36	39.48	0.17	0.43%	39.11	39.71	21193	8350	0.36%