凯赛生物（688065）历史行情

以下为凯赛生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	38.200	38.640	39.200	38.150	0.440	1.152%	328.79万	1.28亿	0.564%
2026-10-06	38.200	38.640	39.200	38.150	0.440	1.152%	328.79万	1.28亿	0.564%
2026-10-05	38.200	38.640	39.200	38.150	0.440	1.152%	328.79万	1.28亿	0.564%
2026-10-02	38.200	38.640	39.200	38.150	0.440	1.152%	328.79万	1.28亿	0.564%
2026-10-01	38.200	38.640	39.200	38.150	0.440	1.152%	328.79万	1.28亿	0.564%
2026-09-30	38.200	38.640	39.200	38.150	0.440	1.152%	328.79万	0.00亿	0.000%
2026-09-29	38.170	38.200	38.450	37.870	0.050	0.131%	231.06万	0.00亿	0.000%
2026-09-28	38.660	38.150	38.660	37.680	-0.190	-0.496%	328.57万	0.00亿	0.000%
2026-09-27	39.280	38.340	39.610	38.280	-0.980	-2.492%	297.67万	1.15亿	0.510%
2026-09-24	39.280	38.340	39.610	38.280	-0.980	-2.492%	297.67万	0.00亿	0.000%
2026-09-23	38.700	39.320	39.690	38.510	0.720	1.865%	419.04万	0.00亿	0.000%
2026-09-22	38.510	38.600	38.960	38.500	-0.010	-0.026%	343.28万	0.00亿	0.000%
2026-09-21	38.060	38.610	38.760	37.990	0.620	1.632%	434.82万	0.00亿	0.000%
2026-09-18	37.250	37.990	38.250	37.110	0.990	2.676%	538.56万	0.00亿	0.000%
2026-09-17	37.310	37.000	37.960	36.910	-0.480	-1.281%	477.24万	0.00亿	0.000%
2026-09-16	37.310	37.480	37.750	37.000	-0.050	-0.133%	404.81万	0.00亿	0.000%
2026-09-15	37.670	37.530	38.000	37.190	-0.350	-0.924%	479.42万	0.00亿	0.000%
2026-09-14	39.510	37.880	39.520	37.100	-1.980	-4.967%	898.14万	0.00亿	0.000%
2026-09-11	39.600	39.860	40.600	38.660	0.260	0.657%	1,203.89万	0.00亿	0.000%
2026-09-10	40.020	39.600	40.130	39.520	-0.500	-1.247%	471.97万	0.00亿	0.000%
2026-09-09	40.260	40.100	40.870	40.050	-0.440	-1.085%	339.75万	0.00亿	0.000%
2026-09-08	40.480	40.540	40.800	40.220	0.060	0.148%	378.93万	0.00亿	0.000%
2026-09-07	41.420	40.480	41.800	40.480	-0.940	-2.269%	454.63万	0.00亿	0.000%
2026-09-04	42.600	41.420	42.890	41.310	-1.000	-2.357%	447.02万	0.00亿	0.000%
2026-09-03	42.100	42.420	42.500	41.870	0.540	1.289%	291.55万	0.00亿	0.000%
2026-09-02	41.950	41.880	42.150	41.460	-0.190	-0.452%	285.50万	0.00亿	0.000%
2026-09-01	42.000	42.070	42.500	41.880	-0.070	-0.166%	324.32万	0.00亿	0.000%
2026-08-31	42.790	42.140	43.070	41.540	-1.020	-2.363%	546.83万	0.00亿	0.000%
2026-08-28	43.590	43.160	43.800	43.150	-0.230	-0.530%	293.11万	0.00亿	0.000%
2026-08-27	43.120	43.390	43.500	42.770	0.180	0.417%	338.61万	0.00亿	0.000%
2026-08-26	43.010	43.210	43.610	42.800	-0.100	-0.231%	307.79万	0.00亿	0.000%
2026-08-25	42.840	43.310	43.470	42.350	-0.690	-1.568%	487.01万	0.00亿	0.000%
2026-08-24	45.180	44.000	45.400	43.560	-1.270	-2.805%	546.81万	0.00亿	0.000%
2026-08-21	46.670	45.270	46.700	45.150	-1.020	-2.203%	446.94万	0.00亿	0.000%
2026-08-20	47.160	46.290	48.160	46.290	0.040	0.086%	613.51万	0.00亿	0.000%
2026-08-19	46.800	46.250	47.000	45.620	-0.630	-1.344%	523.42万	0.00亿	0.000%
2026-08-18	46.590	46.880	47.290	46.130	0.230	0.493%	445.91万	0.00亿	0.000%
2026-08-17	46.500	46.650	46.690	45.740	0.050	0.107%	405.76万	0.00亿	0.000%
2026-08-14	46.700	46.600	47.000	46.010	-0.010	-0.021%	391.20万	0.00亿	0.000%
2026-08-13	47.280	46.610	47.720	46.350	-0.540	-1.145%	672.52万	0.00亿	0.000%
2026-08-12	48.680	47.150	49.070	47.120	-1.620	-3.322%	698.33万	0.00亿	0.000%
2026-08-11	47.310	48.770	49.790	46.690	1.240	2.609%	902.36万	0.00亿	0.000%
2026-08-10	48.750	47.530	48.860	47.370	-1.420	-2.901%	694.10万	0.00亿	0.000%
2026-08-07	44.580	48.950	49.600	44.330	4.370	9.803%	1,190.91万	0.00亿	0.000%
2026-08-06	44.900	44.580	45.190	43.880	-0.500	-1.109%	484.90万	0.00亿	0.000%
2026-08-05	45.830	45.080	46.070	44.700	-0.760	-1.658%	588.19万	0.00亿	0.000%
2026-08-04	46.170	45.840	46.860	45.800	-0.370	-0.801%	350.71万	0.00亿	0.000%
2026-08-03	45.570	46.210	46.400	45.140	0.700	1.538%	374.85万	0.00亿	0.000%
2026-07-31	46.030	45.510	46.250	45.420	-0.520	-1.130%	470.68万	0.00亿	0.000%
2026-07-30	45.820	46.030	46.280	44.880	0.280	0.612%	535.09万	0.00亿	0.000%
2026-07-29	44.400	45.750	46.510	44.100	1.700	3.859%	593.94万	0.00亿	0.000%
2026-07-28	43.700	44.050	44.100	43.030	0.150	0.342%	381.78万	0.00亿	0.000%
2026-07-27	42.800	43.900	43.980	42.550	1.160	2.714%	319.36万	0.00亿	0.000%
2026-07-24	44.560	42.740	44.560	42.740	-1.810	-4.063%	371.13万	0.00亿	0.000%
2026-07-23	44.350	44.550	44.840	43.880	0.180	0.406%	371.80万	0.00亿	0.000%
2026-07-22	44.960	44.370	45.550	43.700	-0.980	-2.161%	532.87万	0.00亿	0.000%
2026-07-21	45.350	45.350	46.860	44.900	-0.490	-1.069%	688.74万	0.00亿	0.000%
2026-07-20	42.300	45.840	46.050	42.080	3.540	8.369%	841.73万	0.00亿	0.000%
2026-07-17	42.310	42.300	43.370	41.850	-0.010	-0.024%	576.71万	0.00亿	0.000%
2026-07-16	42.550	42.310	43.050	41.850	-0.490	-1.145%	429.88万	0.00亿	0.000%
2026-07-15	42.490	42.800	43.380	41.650	0.320	0.753%	569.70万	0.00亿	0.000%
2026-07-14	42.780	42.480	43.430	42.310	-0.080	-0.188%	529.56万	0.00亿	0.000%
2026-07-13	44.070	42.560	44.550	42.280	-1.840	-4.144%	639.81万	0.00亿	0.000%
2026-07-10	45.130	44.400	46.690	44.280	-0.890	-1.965%	690.41万	0.00亿	0.000%
2026-07-09	44.980	45.290	45.290	43.270	0.340	0.756%	687.30万	0.00亿	0.000%
2026-07-08	46.530	44.950	46.680	44.810	-1.260	-2.727%	508.35万	0.00亿	0.000%
2026-07-07	48.550	46.210	48.950	46.210	-2.800	-5.713%	547.27万	0.00亿	0.000%
2026-07-06	49.030	49.010	50.410	47.770	0.220	0.451%	630.52万	0.00亿	0.000%
2026-07-03	49.820	48.790	49.990	48.450	-0.440	-0.894%	488.22万	0.00亿	0.000%
2026-07-02	48.820	49.230	50.020	47.950	0.420	0.860%	740.06万	0.00亿	0.000%
2026-07-01	47.350	48.810	49.550	47.090	1.410	2.975%	724.54万	0.00亿	0.000%
2026-06-30	48.320	47.400	48.320	46.690	-0.830	-1.721%	586.64万	0.00亿	0.000%
2026-06-29	46.670	48.230	49.050	46.300	1.060	2.247%	777.07万	0.00亿	0.000%
2026-06-26	49.120	47.170	49.120	46.270	-2.220	-4.495%	856.54万	0.00亿	0.000%
2026-06-25	49.700	49.390	49.990	48.490	-0.360	-0.724%	577.39万	0.00亿	0.000%
2026-06-24	50.550	49.750	51.330	49.210	-0.800	-1.583%	795.92万	0.00亿	0.000%
2026-06-23	49.750	50.550	51.500	48.940	0.300	0.597%	1,222.86万	0.00亿	0.000%
2026-06-22	44.050	50.250	50.430	42.470	6.410	14.621%	1,622.12万	0.00亿	0.000%
2026-06-18	42.560	43.840	44.720	42.560	1.240	2.911%	636.97万	0.00亿	0.000%
2026-06-17	43.150	42.600	43.890	42.250	-0.460	-1.068%	442.17万	0.00亿	0.000%
2026-06-16	44.150	43.060	44.300	42.950	-1.370	-3.084%	500.10万	0.00亿	0.000%
2026-06-15	44.600	44.430	45.940	44.060	-0.340	-0.759%	533.59万	0.00亿	0.000%
2026-06-12	44.570	44.770	44.940	43.880	0.220	0.494%	606.76万	0.00亿	0.000%
2026-06-11	42.810	44.550	46.430	42.810	1.410	3.268%	969.18万	0.00亿	0.000%
2026-06-10	42.550	43.140	43.180	41.570	0.160	0.372%	607.35万	0.00亿	0.000%
2026-06-09	43.640	42.980	43.980	42.100	-0.560	-1.286%	456.28万	0.00亿	0.000%
2026-06-08	43.340	43.540	44.750	42.280	-0.720	-1.627%	714.03万	0.00亿	0.000%
2026-06-05	43.510	44.260	45.250	42.960	0.510	1.166%	882.40万	0.00亿	0.000%
2026-06-04	40.220	43.750	43.770	39.350	3.520	8.750%	1,193.97万	0.00亿	0.000%
2026-06-03	40.350	40.230	41.190	39.540	0.010	0.025%	531.49万	0.00亿	0.000%
2026-06-02	39.980	40.220	40.770	39.060	0.270	0.676%	674.11万	0.00亿	0.000%
2026-06-01	39.770	39.950	40.550	39.550	0.180	0.453%	495.11万	0.00亿	0.000%
2026-05-29	40.800	39.770	40.800	39.700	-0.840	-2.068%	528.30万	0.00亿	0.000%
2026-05-28	41.200	40.610	41.740	39.900	-0.700	-1.695%	515.48万	0.00亿	0.000%
2026-05-27	42.350	41.310	43.040	41.170	-1.050	-2.479%	432.10万	0.00亿	0.000%
2026-05-26	41.750	42.360	42.470	40.950	0.650	1.558%	635.26万	0.00亿	0.000%
2026-05-25	42.730	41.710	42.940	41.400	-1.300	-3.023%	693.35万	0.00亿	0.000%
2026-05-22	43.300	43.010	43.400	42.490	0.170	0.397%	461.92万	0.00亿	0.000%
2026-05-21	44.450	42.840	45.620	42.760	-1.820	-4.075%	745.79万	0.00亿	0.000%
2026-05-20	43.520	44.660	44.970	43.160	0.790	1.801%	576.86万	0.00亿	0.000%
2026-05-19	44.280	43.870	44.520	43.250	-0.570	-1.283%	530.83万	0.00亿	0.000%
2026-05-18	45.210	44.440	45.540	43.950	-0.990	-2.179%	692.35万	0.00亿	0.000%
2026-05-15	46.650	45.430	46.980	45.380	-1.120	-2.406%	779.46万	0.00亿	0.000%
2026-05-14	46.700	46.550	47.690	45.650	-0.150	-0.321%	887.29万	0.00亿	0.000%
2026-05-13	46.630	46.700	46.850	46.050	0.330	0.712%	415.17万	0.00亿	0.000%
2026-05-12	47.340	46.370	47.430	46.330	-0.980	-2.070%	502.77万	0.00亿	0.000%
2026-05-11	47.150	47.350	47.630	46.630	0.200	0.424%	598.87万	0.00亿	0.000%
2026-05-08	47.310	47.150	48.140	46.940	-0.270	-0.569%	570.49万	0.00亿	0.000%
2026-05-07	48.200	47.420	48.440	47.000	-0.760	-1.577%	669.56万	0.00亿	0.000%
2026-05-06	48.070	48.180	48.990	47.880	0.520	1.091%	641.33万	0.00亿	0.000%
2026-04-30	48.430	47.660	49.510	47.500	0.370	0.782%	796.96万	0.00亿	0.000%
2026-04-29	46.530	47.290	47.840	46.220	1.190	2.581%	497.58万	0.00亿	0.000%
2026-04-28	46.550	46.100	47.150	45.650	-0.440	-0.945%	447.12万	0.00亿	0.000%
2026-04-27	46.960	46.540	47.040	45.970	-0.430	-0.915%	459.73万	0.00亿	0.000%
2026-04-24	48.550	46.970	49.350	46.510	-1.750	-3.592%	670.85万	0.00亿	0.000%
2026-04-23	48.850	48.720	49.510	48.370	-0.170	-0.348%	483.34万	0.00亿	0.000%
2026-04-22	47.550	48.890	49.210	47.550	1.160	2.430%	576.69万	0.00亿	0.000%
2026-04-21	47.320	47.730	48.720	47.320	0.360	0.760%	453.44万	0.00亿	0.000%
2026-04-20	47.100	47.370	47.800	47.020	-0.190	-0.399%	354.43万	0.00亿	0.000%
2026-04-17	48.300	47.560	48.300	47.140	-0.750	-1.552%	433.26万	0.00亿	0.000%
2026-04-16	48.080	48.310	48.510	47.770	0.250	0.520%	345.21万	0.00亿	0.000%
2026-04-15	47.960	48.060	48.640	47.910	0.010	0.021%	338.90万	0.00亿	0.000%
2026-04-14	47.860	48.050	48.090	47.310	0.490	1.030%	365.34万	0.00亿	0.000%
2026-04-13	48.230	47.560	48.500	47.560	-0.790	-1.634%	333.65万	0.00亿	0.000%
2026-04-10	48.130	48.350	48.850	47.970	0.390	0.813%	354.57万	0.00亿	0.000%
2026-04-09	48.910	47.960	49.350	47.960	0.000	0.000%	349.40万	0.00亿	0.000%
2026-04-08	48.090	49.350	49.470	48.090	0.000	0.000%	465.30万	0.00亿	0.000%
2026-04-07	47.330	47.440	48.140	47.330	0.000	0.000%	275.65万	0.00亿	0.000%
2026-04-03	49.060	47.250	49.500	47.200	0.000	0.000%	387.87万	0.00亿	0.000%
2026-04-02	49.540	49.210	49.600	48.850	0.000	0.000%	332.82万	0.00亿	0.000%
2026-04-01	49.550	49.640	49.850	49.050	0.000	0.000%	359.38万	0.00亿	0.000%