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
2026-05-13	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%
2026-03-06	51.50	52.91	1.21	2.34%	51.06	53.27	46628	24504	0.80%
2026-03-05	54.25	51.70	-1.75	-3.27%	51.28	54.49	82031	42983	1.41%
2026-03-04	53.45	53.45	-0.55	-1.02%	53.26	55.69	75173	40926	1.29%
2026-03-03	55.55	54.00	-1.27	-2.30%	53.90	56.99	88682	48943	1.52%
2026-03-02	55.00	55.27	0.59	1.08%	54.33	56.49	70559	39052	1.21%
2026-02-27	54.24	54.68	0.30	0.55%	53.93	55.10	33342	18231	0.57%
2026-02-26	55.32	54.38	-0.80	-1.45%	54.28	55.68	46337	25253	0.79%
2026-02-25	54.89	55.18	0.29	0.53%	54.88	56.68	55778	31104	0.96%
2026-02-24	53.80	54.89	1.81	3.41%	53.52	55.36	48023	26261	0.82%
2026-02-13	54.51	53.08	-1.21	-2.23%	53.01	54.89	32506	17481	0.56%
2026-02-12	54.50	54.29	-0.29	-0.53%	53.89	54.80	25919	14088	0.44%
2026-02-11	54.22	54.58	0.33	0.61%	54.11	55.08	27359	14968	0.47%
2026-02-10	54.66	54.25	-0.44	-0.80%	54.03	54.85	27930	15219	0.48%
2026-02-09	54.78	54.69	0.48	0.89%	54.18	55.29	36740	20099	0.63%
2026-02-06	54.17	54.21	-0.19	-0.35%	53.23	55.12	39037	21269	0.67%
2026-02-05	55.32	54.40	-0.62	-1.13%	53.91	55.55	39900	21789	0.68%
2026-02-04	55.78	55.02	-0.48	-0.86%	54.13	55.80	45840	25101	0.79%
2026-02-03	54.34	55.50	1.87	3.49%	54.30	55.60	59238	32587	1.02%
2026-02-02	57.72	53.63	-4.52	-7.77%	53.54	58.00	104399	57618	1.79%