| 股票名称 | 代码 688065 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 凯赛生物 | 2024-04-29 一 | 45.30 | 43.51 | 49.16 | 49.38 | 45.10 | 12.99% | 1.04% | 6058852 | 28925万 | 286.79 | 286.79 | 78.14 | 2 | 凯赛生物 | 2024-04-26 五 | 41.15 | 41.21 | 43.51 | 44.32 | 41.15 | 5.58% | 0.50% | 2896819 | 12341万 | 253.83 | 253.83 | 69.16 | 3 | 凯赛生物 | 2024-04-25 四 | 40.18 | 40.36 | 41.21 | 41.58 | 40.01 | 2.11% | 0.23% | 1363726 | 5596万 | 240.41 | 240.41 | 65.5 | 4 | 凯赛生物 | 2024-04-24 三 | 40.79 | 40.65 | 40.36 | 40.80 | 39.89 | -0.71% | 0.14% | 835539 | 3364万 | 235.45 | 235.45 | 64.15 | 5 | 凯赛生物 | 2024-04-23 二 | 40.83 | 40.71 | 40.65 | 41.00 | 39.95 | -0.15% | 0.16% | 960149 | 3890万 | 237.14 | 237.14 | 64.61 | 6 | 凯赛生物 | 2024-04-22 一 | 40.02 | 40.12 | 40.71 | 41.44 | 39.70 | 1.47% | 0.23% | 1345470 | 5476万 | 237.49 | 237.49 | 64.71 | 7 | 凯赛生物 | 2024-04-19 五 | 39.53 | 39.88 | 40.12 | 40.48 | 39.53 | 0.60% | 0.19% | 1079829 | 4337万 | 234.05 | 234.05 | 63.77 | 8 | 凯赛生物 | 2024-04-18 四 | 39.47 | 40.18 | 39.88 | 40.79 | 39.47 | -0.75% | 0.20% | 1155170 | 4636万 | 232.65 | 232.65 | 63.39 | 9 | 凯赛生物 | 2024-04-17 三 | 38.90 | 38.80 | 40.18 | 40.22 | 38.88 | 3.56% | 0.23% | 1347164 | 5337万 | 234.4 | 234.4 | 63.86 | 10 | 凯赛生物 | 2024-04-16 二 | 39.80 | 39.60 | 38.80 | 40.16 | 38.45 | -2.02% | 0.31% | 1820552 | 7129万 | 226.35 | 226.35 | 61.67 | 11 | 凯赛生物 | 2024-04-15 一 | 39.98 | 37.50 | 39.60 | 40.68 | 38.65 | 5.60% | 0.53% | 3099102 | 12313万 | 231.02 | 231.02 | 62.94 | 12 | 凯赛生物 | 2024-04-12 五 | 37.76 | 37.81 | 37.50 | 38.42 | 37.50 | -0.82% | 0.19% | 1133310 | 4292万 | 218.77 | 218.77 | 59.6 | 13 | 凯赛生物 | 2024-04-11 四 | 38.77 | 38.96 | 37.81 | 39.34 | 37.71 | -2.95% | 0.23% | 1316882 | 5064万 | 220.58 | 220.58 | 60.1 | 14 | 凯赛生物 | 2024-04-10 三 | 40.19 | 40.08 | 38.96 | 40.46 | 38.28 | -2.79% | 0.32% | 1879492 | 7335万 | 227.28 | 227.28 | 61.92 | 15 | 凯赛生物 | 2024-04-09 二 | 39.78 | 39.97 | 40.08 | 41.18 | 39.78 | 0.28% | 0.28% | 1646678 | 6660万 | 233.82 | 233.82 | 63.7 | 16 | 凯赛生物 | 2024-04-08 一 | 42.47 | 42.99 | 39.97 | 42.63 | 39.89 | -7.02% | 0.38% | 2191415 | 8888万 | 233.18 | 233.18 | 63.53 | 17 | 凯赛生物 | 2024-04-03 三 | 43.20 | 43.39 | 42.99 | 43.58 | 42.65 | -0.92% | 0.16% | 913360 | 3929万 | 250.79 | 250.79 | 68.33 | 18 | 凯赛生物 | 2024-04-02 二 | 44.13 | 44.13 | 43.39 | 44.36 | 43.16 | -1.68% | 0.16% | 941475 | 4119万 | 253.13 | 253.13 | 68.97 | 19 | 凯赛生物 | 2024-04-01 一 | 44.10 | 44.14 | 44.13 | 44.44 | 43.82 | -0.02% | 0.17% | 1005520 | 4444万 | 257.44 | 257.44 | 70.14 | 20 | 凯赛生物 | 2024-03-29 五 | 43.82 | 43.56 | 44.14 | 44.18 | 43.36 | 1.33% | 0.10% | 575609 | 2522万 | 257.5 | 257.5 | 70.16 | 21 | 凯赛生物 | 2024-03-28 四 | 43.53 | 43.71 | 43.56 | 44.33 | 43.22 | -0.34% | 0.13% | 769097 | 3368万 | 254.12 | 254.12 | 69.24 | 22 | 凯赛生物 | 2024-03-27 三 | 44.09 | 44.06 | 43.71 | 44.66 | 43.71 | -0.79% | 0.17% | 980601 | 4335万 | 254.99 | 254.99 | 69.47 | 23 | 凯赛生物 | 2024-03-26 二 | 43.15 | 43.00 | 44.06 | 44.20 | 42.83 | 2.47% | 0.17% | 1010733 | 4394万 | 257.04 | 257.04 | 70.03 | 24 | 凯赛生物 | 2024-03-25 一 | 43.63 | 43.80 | 43.00 | 44.00 | 43.00 | -1.83% | 0.17% | 979901 | 4241万 | 250.85 | 250.85 | 68.35 | 25 | 凯赛生物 | 2024-03-22 五 | 44.79 | 44.80 | 43.80 | 45.05 | 43.80 | -2.23% | 0.16% | 928327 | 4090万 | 255.52 | 255.52 | 69.62 | 26 | 凯赛生物 | 2024-03-21 四 | 45.64 | 45.63 | 44.80 | 45.90 | 44.61 | -1.82% | 0.20% | 1180304 | 5325万 | 261.35 | 261.35 | 71.21 | 27 | 凯赛生物 | 2024-03-20 三 | 45.84 | 46.02 | 45.63 | 46.23 | 45.52 | -0.85% | 0.11% | 629035 | 2873万 | 266.2 | 266.2 | 72.53 | 28 | 凯赛生物 | 2024-03-19 二 | 46.60 | 46.56 | 46.02 | 46.71 | 45.91 | -1.16% | 0.15% | 862903 | 3979万 | 268.47 | 268.47 | 73.15 | 29 | 凯赛生物 | 2024-03-18 一 | 45.88 | 46.11 | 46.56 | 46.80 | 45.78 | 0.98% | 0.16% | 918236 | 4246万 | 271.62 | 271.62 | 74 | 30 | 凯赛生物 | 2024-03-15 五 | 45.50 | 45.61 | 46.11 | 46.11 | 45.33 | 1.10% | 0.20% | 1163143 | 5323万 | 269 | 269 | 73.29 | 31 | 凯赛生物 | 2024-03-14 四 | 46.60 | 46.38 | 45.61 | 46.87 | 45.51 | -1.66% | 0.19% | 1097453 | 5052万 | 266.08 | 266.08 | 72.49 | 32 | 凯赛生物 | 2024-03-08 五 | 46.01 | 46.03 | 46.40 | 46.57 | 45.70 | 0.80% | 0.17% | 983407 | 4543万 | 270.69 | 270.69 | 73.75 | 33 | 凯赛生物 | 2024-03-07 四 | 46.92 | 46.88 | 46.03 | 47.18 | 45.99 | -1.81% | 0.18% | 1039627 | 4827万 | 268.53 | 268.53 | 73.16 | 34 | 凯赛生物 | 2024-03-06 三 | 47.00 | 47.00 | 46.88 | 47.95 | 46.65 | -0.26% | 0.25% | 1458378 | 6894万 | 273.49 | 273.49 | 74.51 | 35 | 凯赛生物 | 2024-03-05 二 | 46.56 | 46.80 | 47.00 | 47.47 | 46.08 | 0.43% | 0.27% | 1554505 | 7233万 | 274.19 | 274.19 | 74.7 | 36 | 凯赛生物 | 2024-03-04 一 | 47.46 | 47.44 | 46.80 | 48.14 | 46.71 | -1.35% | 0.23% | 1325716 | 6244万 | 273.02 | 273.02 | 74.39 | 37 | 凯赛生物 | 2024-03-01 五 | 48.38 | 48.29 | 47.44 | 48.50 | 47.23 | -1.76% | 0.21% | 1232388 | 5876万 | 276.75 | 276.75 | 75.4 | 38 | 凯赛生物 | 2024-02-29 四 | 45.88 | 46.15 | 48.29 | 48.32 | 45.55 | 4.64% | 0.32% | 1883833 | 8889万 | 281.71 | 281.71 | 76.75 | 39 | 凯赛生物 | 2024-02-28 三 | 48.00 | 47.90 | 46.15 | 48.59 | 46.15 | -3.65% | 0.25% | 1459412 | 6952万 | 269.23 | 269.23 | 73.35 | 40 | 凯赛生物 | 2024-02-27 二 | 47.29 | 47.50 | 47.90 | 47.94 | 47.12 | 0.84% | 0.19% | 1120288 | 5327万 | 279.44 | 279.44 | 76.13 | 41 | 凯赛生物 | 2024-02-26 一 | 48.85 | 49.00 | 47.50 | 48.85 | 47.43 | -3.06% | 0.23% | 1320355 | 6313万 | 277.1 | 277.1 | 75.5 | 42 | 凯赛生物 | 2024-02-23 五 | 48.40 | 48.53 | 49.00 | 49.10 | 48.17 | 0.97% | 0.13% | 738194 | 3594万 | 285.86 | 285.86 | 75.03 | 43 | 凯赛生物 | 2024-02-22 四 | 48.31 | 48.41 | 48.53 | 48.78 | 47.85 | 0.25% | 0.12% | 700068 | 3376万 | 283.11 | 283.11 | 74.31 | 44 | 凯赛生物 | 2024-02-21 三 | 47.51 | 47.74 | 48.41 | 49.48 | 47.51 | 1.40% | 0.17% | 1004240 | 4891万 | 282.41 | 282.41 | 74.13 | 45 | 凯赛生物 | 2024-02-20 二 | 47.29 | 47.83 | 47.74 | 48.56 | 47.29 | -0.19% | 0.12% | 703319 | 3374万 | 278.5 | 278.5 | 73.1 | 46 | 凯赛生物 | 2024-02-19 一 | 49.18 | 48.22 | 47.83 | 49.18 | 46.72 | -0.81% | 0.24% | 1404570 | 6729万 | 279.03 | 279.03 | 73.24 | 47 | 凯赛生物 | 2024-02-08 四 | 47.76 | 47.90 | 48.22 | 48.77 | 46.59 | 0.67% | 0.38% | 1552150 | 7424万 | 194.62 | 281.3 | 73.84 | 48 | 凯赛生物 | 2024-02-07 三 | 47.19 | 47.00 | 47.90 | 47.90 | 45.80 | 1.91% | 0.48% | 1948776 | 9090万 | 193.32 | 279.44 | 73.35 | 49 | 凯赛生物 | 2024-02-06 二 | 45.84 | 45.61 | 47.00 | 49.39 | 45.40 | 3.05% | 0.61% | 2452228 | 11744万 | 189.69 | 274.19 | 71.97 | 50 | 凯赛生物 | 2024-02-05 一 | 44.18 | 44.05 | 45.61 | 46.58 | 42.24 | 3.54% | 0.53% | 2157675 | 9579万 | 184.08 | 266.08 | 69.84 | 51 | 凯赛生物 | 2024-02-02 五 | 43.89 | 43.63 | 44.05 | 44.97 | 42.77 | 0.96% | 0.31% | 1268248 | 5557万 | 177.79 | 256.98 | 67.45 | 52 | 凯赛生物 | 2024-02-01 四 | 43.44 | 43.87 | 43.63 | 45.10 | 43.21 | -0.55% | 0.23% | 931991 | 4114万 | 176.09 | 254.53 | 66.81 | 53 | 凯赛生物 | 2024-01-31 三 | 44.75 | 45.21 | 43.87 | 45.53 | 43.53 | -2.96% | 0.27% | 1097969 | 4893万 | 177.06 | 255.93 | 67.18 | 54 | 凯赛生物 | 2024-01-30 二 | 47.52 | 46.74 | 45.21 | 47.52 | 44.56 | -3.27% | 0.19% | 751134 | 3423万 | 182.47 | 263.75 | 69.23 | 55 | 凯赛生物 | 2024-01-29 一 | 47.99 | 46.99 | 46.74 | 48.56 | 46.55 | -0.53% | 0.21% | 848511 | 4036万 | 188.64 | 272.67 | 71.57 | 56 | 凯赛生物 | 2024-01-26 五 | 46.88 | 47.04 | 46.99 | 47.60 | 46.53 | -0.11% | 0.16% | 635596 | 2996万 | 189.65 | 274.13 | 71.96 | 57 | 凯赛生物 | 2024-01-25 四 | 45.44 | 45.36 | 47.04 | 47.17 | 45.04 | 3.70% | 0.24% | 986139 | 4571万 | 189.85 | 274.42 | 72.03 | 58 | 凯赛生物 | 2024-01-24 三 | 45.30 | 45.08 | 45.36 | 45.77 | 44.62 | 0.62% | 0.21% | 838477 | 3785万 | 183.07 | 264.62 | 69.46 | 59 | 凯赛生物 | 2024-01-23 二 | 44.51 | 44.75 | 45.08 | 45.72 | 44.11 | 0.74% | 0.25% | 1022999 | 4617万 | 181.94 | 262.99 | 69.03 | 60 | 凯赛生物 | 2024-01-22 一 | 45.34 | 45.36 | 44.75 | 46.22 | 44.43 | -1.34% | 0.32% | 1304532 | 5898万 | 180.61 | 261.06 | 68.53 | 61 | 凯赛生物 | 2024-01-19 五 | 45.01 | 45.05 | 45.36 | 45.99 | 44.82 | 0.69% | 0.25% | 1023931 | 4659万 | 183.07 | 264.62 | 69.46 | 62 | 凯赛生物 | 2024-01-18 四 | 45.77 | 45.89 | 45.05 | 46.03 | 43.81 | -1.83% | 0.34% | 1384956 | 6176万 | 181.82 | 262.81 | 68.98 | 63 | 凯赛生物 | 2024-01-17 三 | 46.70 | 46.79 | 45.89 | 47.00 | 45.89 | -1.92% | 0.18% | 725794 | 3371万 | 185.21 | 267.71 | 70.27 | 64 | 凯赛生物 | 2024-01-16 二 | 46.60 | 46.86 | 46.79 | 47.10 | 45.88 | -0.15% | 0.19% | 774246 | 3587万 | 188.85 | 272.96 | 71.65 | 65 | 凯赛生物 | 2024-01-15 一 | 46.88 | 46.85 | 46.86 | 47.24 | 46.55 | 0.02% | 0.12% | 478479 | 2244万 | 189.13 | 273.37 | 71.76 | 66 | 凯赛生物 | 2024-01-12 五 | 47.35 | 47.29 | 46.85 | 47.35 | 46.58 | -0.93% | 0.13% | 514504 | 2417万 | 189.09 | 273.31 | 71.74 | 67 | 凯赛生物 | 2024-01-11 四 | 46.40 | 46.48 | 47.29 | 47.29 | 46.04 | 1.74% | 0.16% | 659317 | 3086万 | 190.86 | 275.88 | 72.41 | 68 | 凯赛生物 | 2024-01-10 三 | 46.99 | 46.86 | 46.48 | 47.77 | 46.28 | -0.81% | 0.29% | 1179220 | 5539万 | 187.59 | 271.15 | 71.17 | 69 | 凯赛生物 | 2024-01-09 二 | 46.89 | 47.20 | 46.86 | 47.63 | 46.39 | -0.72% | 0.21% | 848945 | 3988万 | 189.13 | 273.37 | 71.76 | 70 | 凯赛生物 | 2024-01-08 一 | 49.50 | 50.66 | 47.20 | 50.49 | 46.99 | -6.83% | 0.60% | 2430557 | 11793万 | 190.5 | 275.35 | 72.28 | 71 | 凯赛生物 | 2024-01-05 五 | 52.30 | 52.46 | 50.66 | 52.83 | 50.36 | -3.43% | 0.45% | 1815766 | 9310万 | 204.46 | 295.54 | 77.58 | 72 | 凯赛生物 | 2024-01-04 四 | 53.69 | 53.31 | 52.46 | 53.69 | 52.11 | -1.59% | 0.23% | 922165 | 4851万 | 211.73 | 306.04 | 80.33 | 73 | 凯赛生物 | 2024-01-03 三 | 52.83 | 53.11 | 53.31 | 53.57 | 52.54 | 0.38% | 0.21% | 866607 | 4608万 | 215.16 | 311 | 81.63 | 74 | 凯赛生物 | 2024-01-02 二 | 55.09 | 54.98 | 53.11 | 55.53 | 53.00 | -3.40% | 0.35% | 1428452 | 7681万 | 214.35 | 309.83 | 81.33 | 75 | 凯赛生物 | 2023-12-29 五 | 54.69 | 54.85 | 54.98 | 55.20 | 53.94 | 0.24% | 0.31% | 1239640 | 6794万 | 221.9 | 320.74 | 84.19 | 76 | 凯赛生物 | 2023-12-28 四 | 53.33 | 53.37 | 54.85 | 54.90 | 53.33 | 2.77% | 0.34% | 1388499 | 7546万 | 221.38 | 319.98 | 83.99 | 77 | 凯赛生物 | 2023-12-27 三 | 53.71 | 53.49 | 53.37 | 53.92 | 52.30 | -0.22% | 0.28% | 1121024 | 5931万 | 215.4 | 311.35 | 81.73 | 78 | 凯赛生物 | 2023-12-26 二 | 55.25 | 55.02 | 53.49 | 56.80 | 53.34 | -2.78% | 0.58% | 2327112 | 12867万 | 215.89 | 312.05 | 81.91 | 79 | 凯赛生物 | 2023-12-25 一 | 53.88 | 53.10 | 55.02 | 55.62 | 53.84 | 3.62% | 0.41% | 1657038 | 9085万 | 222.06 | 320.97 | 84.25 | 80 | 凯赛生物 | 2023-12-22 五 | 53.13 | 53.00 | 53.10 | 53.15 | 52.41 | 0.19% | 0.20% | 799828 | 4226万 | 214.31 | 309.77 | 81.31 | 81 | 凯赛生物 | 2023-12-21 四 | 54.10 | 54.26 | 53.00 | 54.10 | 52.27 | -2.32% | 0.35% | 1430934 | 7578万 | 213.91 | 309.19 | 81.16 | 82 | 凯赛生物 | 2023-12-20 三 | 54.50 | 54.48 | 54.26 | 54.64 | 53.55 | -0.40% | 0.38% | 1552322 | 8420万 | 218.99 | 316.54 | 83.09 | 83 | 凯赛生物 | 2023-12-19 二 | 54.80 | 54.50 | 54.48 | 54.88 | 53.66 | -0.04% | 0.17% | 699306 | 3792万 | 219.88 | 317.82 | 83.42 | 84 | 凯赛生物 | 2023-12-18 一 | 55.64 | 55.67 | 54.50 | 55.64 | 54.10 | -2.10% | 0.28% | 1139079 | 6209万 | 219.96 | 317.94 | 83.46 | 85 | 凯赛生物 | 2023-12-15 五 | 55.50 | 55.30 | 55.67 | 56.08 | 55.13 | 0.67% | 0.27% | 1109376 | 6180万 | 224.68 | 324.77 | 85.25 | 86 | 凯赛生物 | 2023-12-14 四 | 56.10 | 55.47 | 55.30 | 56.10 | 55.12 | -0.31% | 0.30% | 1207899 | 6699万 | 223.19 | 322.61 | 84.68 | 87 | 凯赛生物 | 2023-12-13 三 | 55.08 | 54.97 | 55.47 | 56.09 | 54.61 | 0.91% | 0.43% | 1754795 | 9763万 | 223.88 | 323.6 | 84.94 | 88 | 凯赛生物 | 2023-12-12 二 | 54.24 | 54.21 | 54.97 | 55.00 | 53.89 | 1.40% | 0.31% | 1254744 | 6843万 | 221.86 | 320.68 | 84.18 | 89 | 凯赛生物 | 2023-12-11 一 | 52.12 | 52.05 | 54.21 | 54.40 | 52.12 | 4.15% | 0.57% | 2305214 | 12387万 | 218.79 | 316.25 | 83.01 | 90 | 凯赛生物 | 2023-12-08 五 | 52.85 | 52.73 | 52.05 | 53.00 | 51.72 | -1.29% | 0.83% | 3334944 | 17418万 | 210.07 | 303.65 | 79.7 | 91 | 凯赛生物 | 2023-12-07 四 | 53.35 | 53.28 | 52.73 | 53.40 | 52.60 | -1.03% | 0.50% | 2025656 | 10724万 | 212.82 | 307.62 | 80.75 | 92 | 凯赛生物 | 2023-12-06 三 | 53.45 | 53.12 | 53.28 | 53.97 | 53.03 | 0.30% | 0.44% | 1785441 | 9557万 | 215.04 | 310.82 | 81.59 | 93 | 凯赛生物 | 2023-12-05 二 | 53.83 | 54.00 | 53.12 | 54.30 | 53.01 | -1.63% | 0.36% | 1461039 | 7854万 | 214.39 | 309.89 | 81.34 | 94 | 凯赛生物 | 2023-12-04 一 | 54.00 | 54.11 | 54.00 | 54.84 | 53.46 | -0.20% | 0.41% | 1650634 | 8916万 | 217.94 | 315.02 | 82.69 | 95 | 凯赛生物 | 2023-12-01 五 | 54.83 | 54.36 | 54.11 | 54.96 | 53.72 | -0.46% | 0.60% | 2441656 | 13272万 | 218.39 | 315.67 | 82.86 | 96 | 凯赛生物 | 2023-11-30 四 | 53.10 | 53.11 | 54.36 | 55.48 | 53.01 | 2.35% | 1.41% | 5682518 | 31043万 | 219.4 | 317.12 | 83.24 | 97 | 凯赛生物 | 2023-11-29 三 | 52.25 | 52.24 | 53.11 | 53.93 | 52.03 | 1.67% | 0.74% | 2983467 | 15849万 | 214.35 | 309.83 | 81.33 | 98 | 凯赛生物 | 2023-11-28 二 | 51.98 | 51.98 | 52.24 | 52.46 | 51.74 | 0.50% | 0.51% | 2045901 | 10685万 | 210.84 | 304.76 | 79.99 | 99 | 凯赛生物 | 2023-11-27 一 | 51.99 | 51.91 | 51.98 | 52.35 | 51.60 | 0.13% | 0.45% | 1803859 | 9367万 | 209.79 | 303.24 | 79.6 | 100 | 凯赛生物 | 2023-11-24 五 | 52.00 | 51.95 | 51.91 | 52.01 | 51.54 | -0.08% | 0.30% | 1192573 | 6172万 | 209.51 | 302.83 | 79.49 | 101 | 凯赛生物 | 2023-11-23 四 | 51.47 | 51.47 | 51.95 | 52.20 | 51.28 | 0.93% | 0.45% | 1816815 | 9437万 | 209.67 | 303.06 | 79.55 | 102 | 凯赛生物 | 2023-11-22 三 | 52.33 | 52.19 | 51.47 | 52.33 | 51.45 | -1.38% | 0.39% | 1569154 | 8132万 | 207.73 | 300.26 | 78.82 | 103 | 凯赛生物 | 2023-11-21 二 | 51.73 | 51.72 | 52.19 | 52.67 | 51.73 | 0.91% | 0.50% | 2033605 | 10637万 | 210.64 | 304.46 | 79.92 | 104 | 凯赛生物 | 2023-11-20 一 | 52.00 | 51.89 | 51.72 | 52.04 | 51.28 | -0.33% | 0.27% | 1097213 | 5659万 | 208.74 | 301.72 | 79.2 | 105 | 凯赛生物 | 2023-11-17 五 | 51.61 | 51.89 | 51.89 | 52.04 | 51.33 | 0.00% | 0.18% | 744027 | 3859万 | 209.43 | 302.71 | 79.46 | 106 | 凯赛生物 | 2023-11-16 四 | 52.13 | 52.30 | 51.89 | 52.22 | 51.50 | -0.78% | 0.39% | 1593620 | 8259万 | 209.43 | 302.71 | 79.46 | 107 | 凯赛生物 | 2023-11-15 三 | 51.88 | 51.18 | 52.30 | 52.70 | 51.53 | 2.19% | 0.66% | 2678417 | 14027万 | 211.08 | 305.11 | 80.09 | 108 | 凯赛生物 | 2023-11-14 二 | 50.71 | 51.04 | 51.18 | 51.60 | 50.71 | 0.27% | 0.32% | 1294150 | 6641万 | 206.56 | 298.57 | 78.37 | 109 | 凯赛生物 | 2023-11-13 一 | 51.65 | 51.65 | 51.04 | 52.25 | 50.68 | -1.18% | 0.40% | 1634031 | 8341万 | 206 | 297.76 | 78.16 | 110 | 凯赛生物 | 2023-11-10 五 | 51.59 | 51.65 | 51.65 | 51.98 | 51.11 | 0.00% | 0.23% | 912788 | 4692万 | 208.46 | 301.31 | 79.09 | 111 | 凯赛生物 | 2023-11-09 四 | 51.54 | 51.23 | 51.65 | 52.29 | 51.40 | 0.82% | 0.36% | 1469636 | 7626万 | 208.46 | 301.31 | 79.09 | 112 | 凯赛生物 | 2023-11-08 三 | 52.84 | 52.83 | 51.23 | 52.90 | 51.04 | -3.03% | 0.51% | 2048967 | 10563万 | 206.76 | 298.86 | 78.45 | 113 | 凯赛生物 | 2023-11-07 二 | 53.49 | 53.40 | 52.83 | 53.54 | 52.60 | -1.07% | 0.25% | 1011746 | 5355万 | 213.22 | 308.2 | 80.9 | 114 | 凯赛生物 | 2023-11-06 一 | 53.29 | 53.04 | 53.40 | 53.74 | 53.02 | 0.68% | 0.35% | 1418922 | 7575万 | 215.52 | 311.52 | 81.77 | 115 | 凯赛生物 | 2023-11-03 五 | 52.74 | 52.74 | 53.04 | 53.50 | 52.54 | 0.57% | 0.20% | 800452 | 4258万 | 214.07 | 309.42 | 81.22 | 116 | 凯赛生物 | 2023-11-02 四 | 53.40 | 53.30 | 52.74 | 53.76 | 52.70 | -1.05% | 0.16% | 634899 | 3379万 | 212.86 | 307.67 | 80.76 | 117 | 凯赛生物 | 2023-11-01 三 | 53.14 | 53.11 | 53.30 | 53.63 | 52.92 | 0.36% | 0.21% | 857291 | 4571万 | 215.12 | 310.94 | 81.62 | 118 | 凯赛生物 | 2023-10-31 二 | 53.70 | 53.78 | 53.11 | 54.08 | 52.50 | -1.25% | 0.26% | 1035312 | 5496万 | 214.35 | 309.83 | 81.33 | 119 | 凯赛生物 | 2023-10-30 一 | 52.75 | 52.71 | 53.78 | 54.18 | 52.75 | 2.03% | 0.40% | 1609674 | 8620万 | 217.06 | 313.74 | 68.4 | 120 | 凯赛生物 | 2023-10-27 五 | 52.62 | 52.92 | 52.71 | 53.48 | 52.30 | -0.40% | 0.30% | 1216968 | 6449万 | 212.74 | 307.5 | 67.04 | 121 | 凯赛生物 | 2023-10-26 四 | 53.33 | 52.63 | 52.92 | 53.33 | 51.90 | 0.55% | 0.23% | 928792 | 4887万 | 213.59 | 308.72 | 67.31 | 122 | 凯赛生物 | 2023-10-25 三 | 52.85 | 52.36 | 52.63 | 53.00 | 52.04 | 0.52% | 0.18% | 731991 | 3854万 | 212.42 | 307.03 | 66.94 | 123 | 凯赛生物 | 2023-10-24 二 | 50.92 | 50.56 | 52.36 | 52.61 | 50.36 | 3.56% | 0.33% | 1318887 | 6818万 | 211.33 | 305.46 | 66.6 | 124 | 凯赛生物 | 2023-10-23 一 | 51.98 | 51.47 | 50.56 | 51.98 | 50.44 | -1.77% | 0.24% | 973553 | 4979万 | 204.06 | 294.96 | 64.31 | 125 | 凯赛生物 | 2023-10-20 五 | 51.12 | 51.52 | 51.47 | 52.15 | 51.00 | -0.10% | 0.25% | 1003305 | 5176万 | 207.73 | 300.26 | 65.46 | 126 | 凯赛生物 | 2023-10-19 四 | 52.94 | 52.95 | 51.52 | 53.29 | 51.43 | -2.70% | 0.34% | 1355435 | 7088万 | 207.94 | 300.56 | 65.53 | 127 | 凯赛生物 | 2023-10-18 三 | 53.67 | 53.50 | 52.95 | 53.67 | 52.82 | -1.03% | 0.18% | 720602 | 3830万 | 213.71 | 308.9 | 67.35 | 128 | 凯赛生物 | 2023-10-17 二 | 53.68 | 53.74 | 53.50 | 54.00 | 53.03 | -0.45% | 0.23% | 928203 | 4964万 | 215.93 | 312.11 | 68.05 | 129 | 凯赛生物 | 2023-10-16 一 | 54.70 | 54.77 | 53.74 | 55.29 | 53.45 | -1.88% | 0.22% | 879984 | 4762万 | 216.9 | 313.51 | 68.35 | 130 | 凯赛生物 | 2023-10-13 五 | 54.80 | 55.00 | 54.77 | 54.93 | 54.40 | -0.42% | 0.13% | 530005 | 2897万 | 221.05 | 319.52 | 69.66 | 131 | 凯赛生物 | 2023-10-12 四 | 54.25 | 54.24 | 55.00 | 55.17 | 54.25 | 1.40% | 0.25% | 1019513 | 5589万 | 221.98 | 320.86 | 69.95 | 132 | 凯赛生物 | 2023-10-11 三 | 55.27 | 54.63 | 54.24 | 55.39 | 54.00 | -0.71% | 0.28% | 1122451 | 6138万 | 218.91 | 316.42 | 68.99 | 133 | 凯赛生物 | 2023-10-10 二 | 55.74 | 55.46 | 54.63 | 55.74 | 54.45 | -1.50% | 0.20% | 808106 | 4446万 | 220.49 | 318.7 | 69.48 | 134 | 凯赛生物 | 2023-10-09 一 | 55.51 | 55.52 | 55.46 | 55.80 | 54.40 | -0.11% | 0.36% | 1433218 | 7937万 | 223.84 | 323.54 | 70.54 | 135 | 凯赛生物 | 2023-09-28 四 | 55.54 | 55.33 | 55.52 | 55.98 | 55.23 | 0.34% | 0.20% | 821515 | 4574万 | 224.08 | 323.89 | 70.62 | 136 | 凯赛生物 | 2023-09-27 三 | 54.89 | 54.66 | 55.33 | 56.14 | 54.42 | 1.23% | 0.26% | 1037623 | 5760万 | 223.31 | 322.78 | 70.37 | 137 | 凯赛生物 | 2023-09-26 二 | 54.74 | 54.61 | 54.66 | 54.96 | 53.96 | 0.09% | 0.17% | 675505 | 3684万 | 220.61 | 318.87 | 69.52 | 138 | 凯赛生物 | 2023-09-25 一 | 54.80 | 55.01 | 54.61 | 55.36 | 54.51 | -0.73% | 0.14% | 575530 | 3153万 | 220.41 | 318.58 | 69.46 | 139 | 凯赛生物 | 2023-09-22 五 | 55.38 | 54.90 | 55.01 | 55.38 | 54.33 | 0.20% | 0.27% | 1104873 | 6081万 | 222.02 | 320.92 | 69.97 | 140 | 凯赛生物 | 2023-09-21 四 | 54.83 | 55.16 | 54.90 | 55.55 | 54.83 | -0.47% | 0.20% | 810110 | 4462万 | 221.58 | 320.27 | 69.83 | 141 | 凯赛生物 | 2023-09-20 三 | 55.08 | 55.26 | 55.16 | 55.75 | 55.01 | -0.18% | 0.18% | 727663 | 4031万 | 222.63 | 321.79 | 70.16 | 142 | 凯赛生物 | 2023-09-19 二 | 55.98 | 55.87 | 55.26 | 55.98 | 54.98 | -1.09% | 0.21% | 827794 | 4577万 | 223.03 | 322.37 | 70.28 | 143 | 凯赛生物 | 2023-09-18 一 | 56.00 | 56.21 | 55.87 | 56.49 | 55.03 | -0.60% | 0.29% | 1188836 | 6639万 | 225.49 | 325.93 | 71.06 | 144 | 凯赛生物 | 2023-09-15 五 | 56.27 | 56.14 | 56.21 | 56.50 | 54.58 | 0.12% | 0.49% | 1958241 | 10913万 | 226.86 | 327.92 | 71.49 | 145 | 凯赛生物 | 2023-09-14 四 | 56.88 | 57.01 | 56.14 | 57.48 | 55.82 | -1.53% | 0.48% | 1931698 | 10921万 | 226.58 | 327.51 | 71.4 | 146 | 凯赛生物 | 2023-09-13 三 | 57.36 | 57.27 | 57.01 | 57.52 | 56.62 | -0.45% | 0.18% | 709446 | 4044万 | 230.09 | 332.58 | 72.51 | 147 | 凯赛生物 | 2023-09-12 二 | 57.06 | 56.93 | 57.27 | 57.68 | 56.23 | 0.60% | 0.20% | 801822 | 4573万 | 231.14 | 334.1 | 72.84 | 148 | 凯赛生物 | 2023-09-11 一 | 56.69 | 57.21 | 56.93 | 57.45 | 55.85 | -0.49% | 0.37% | 1510571 | 8573万 | 229.77 | 332.12 | 72.41 | 149 | 凯赛生物 | 2023-09-08 五 | 57.08 | 56.85 | 57.21 | 57.47 | 55.16 | 0.63% | 0.60% | 2423912 | 13650万 | 230.9 | 333.75 | 72.76 | 150 | 凯赛生物 | 2023-09-07 四 | 58.00 | 58.21 | 56.85 | 58.60 | 56.10 | -2.34% | 0.41% | 1657323 | 9480万 | 229.45 | 331.65 | 72.31 | 151 | 凯赛生物 | 2023-09-06 三 | 58.89 | 58.65 | 58.21 | 59.20 | 58.07 | -0.75% | 0.20% | 795617 | 4650万 | 234.94 | 339.58 | 74.04 | 152 | 凯赛生物 | 2023-09-05 二 | 59.60 | 59.65 | 58.65 | 60.35 | 58.65 | -1.68% | 0.18% | 725640 | 4282万 | 236.71 | 342.15 | 74.6 | 153 | 凯赛生物 | 2023-09-04 一 | 59.06 | 59.14 | 59.65 | 60.26 | 59.06 | 0.86% | 0.23% | 943419 | 5630万 | 240.75 | 347.99 | 75.87 | 154 | 凯赛生物 | 2023-09-01 五 | 59.94 | 59.96 | 59.14 | 60.27 | 58.77 | -1.37% | 0.23% | 938294 | 5563万 | 238.69 | 345.01 | 75.22 | 155 | 凯赛生物 | 2023-08-31 四 | 60.99 | 60.75 | 59.96 | 61.36 | 59.70 | -1.30% | 0.22% | 871367 | 5246万 | 242 | 349.79 | 76.26 | 156 | 凯赛生物 | 2023-08-30 三 | 62.13 | 60.65 | 60.75 | 62.30 | 60.41 | 0.16% | 0.26% | 1043929 | 6400万 | 245.19 | 354.4 | 77.27 | 157 | 凯赛生物 | 2023-08-29 二 | 60.95 | 60.19 | 60.65 | 62.00 | 59.78 | 0.76% | 0.34% | 1389446 | 8452万 | 244.78 | 353.82 | 77.14 | 158 | 凯赛生物 | 2023-08-28 一 | 63.51 | 60.45 | 60.19 | 63.98 | 59.70 | -0.43% | 0.46% | 1872153 | 11583万 | 242.93 | 351.14 | 76.55 | 159 | 凯赛生物 | 2023-08-25 五 | 60.00 | 60.06 | 60.45 | 60.88 | 59.58 | 0.65% | 0.19% | 753692 | 4544万 | 243.98 | 352.65 | 76.89 | 160 | 凯赛生物 | 2023-08-23 三 | 61.39 | 61.43 | 60.30 | 61.99 | 60.01 | -1.84% | 0.16% | 662420 | 4018万 | 243.37 | 351.78 | 76.69 | 161 | 凯赛生物 | 2023-08-22 二 | 59.55 | 59.48 | 61.43 | 61.97 | 59.55 | 3.28% | 0.42% | 1704330 | 10373万 | 247.93 | 358.37 | 78.13 |
|
行情刷新 | 流通股东
|