凯赛生物(688065)股票信息
| 股票代码 | 688065 |
| 股票名称 | 凯赛生物 |
| 最新价/元 | 49.73 |
| 涨跌额/元 | -0.54 |
| 涨跌幅/% | -1.07 |
| 买入/元 | 49.73 |
| 卖出/元 | 49.77 |
| 昨收/元 | 50.27 |
| 今开/元 | 51.00 |
| 最高/元 | 52.01 |
| 最低/元 | 49.20 |
| 成交量/手 | 42395.28 |
| 成交额/万 | 21343.15 |
| 股净值/元 | 78.94 |
| 市净率 | 2.57 |
| 总市值/万 | 2901138.99 |
| 流通值/万 | 2901138.99 |
| 换手率/% | 0.73 |
| 入市日期 | 2020-08-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
凯赛生物(688065)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 51.00 | 49.73 | -0.54 | -1.07 | 42395.28 | 21343.15 | 0.73 |
| 2024-10-10 | 53.00 | 50.27 | -0.85 | -1.66 | 73183.96 | 37748.05 | 1.25 |
| 2024-10-09 | 55.43 | 51.12 | -3.63 | -6.63 | 99141.40 | 52976.55 | 1.70 |
| 2024-10-08 | 56.98 | 54.75 | 7.21 | 15.17 | 114669.58 | 62250.80 | 1.97 |
| 2024-09-30 | 43.43 | 47.54 | 6.84 | 16.81 | 78179.77 | 36104.74 | 1.34 |
| 2024-09-27 | 38.95 | 40.70 | 2.62 | 6.88 | 22962.52 | 9126.48 | 0.39 |
| 2024-09-26 | 35.60 | 38.08 | 2.48 | 6.97 | 32638.27 | 12085.09 | 0.56 |
| 2024-09-25 | 36.58 | 35.60 | -0.17 | -0.48 | 24127.40 | 8679.68 | 0.41 |
| 2024-09-24 | 33.34 | 35.77 | 2.97 | 9.06 | 25976.33 | 8999.63 | 0.45 |
| 2024-09-23 | 32.67 | 32.80 | -0.20 | -0.61 | 8607.38 | 2848.16 | 0.15 |
| 2024-09-20 | 33.80 | 33.00 | -0.96 | -2.83 | 10991.44 | 3642.44 | 0.19 |
| 2024-09-19 | 33.54 | 33.96 | 0.89 | 2.69 | 16909.55 | 5726.96 | 0.29 |
| 2024-09-18 | 34.00 | 33.07 | -1.01 | -2.96 | 13489.88 | 4447.84 | 0.23 |
| 2024-09-13 | 33.70 | 34.08 | 0.16 | 0.47 | 14822.26 | 5013.38 | 0.25 |
| 2024-09-12 | 34.22 | 33.92 | -0.42 | -1.22 | 11894.03 | 4057.53 | 0.20 |
| 2024-09-11 | 33.65 | 34.34 | 0.50 | 1.48 | 12054.25 | 4121.23 | 0.21 |
| 2024-09-10 | 34.35 | 33.84 | -0.26 | -0.76 | 11001.17 | 3703.22 | 0.19 |
| 2024-09-09 | 34.08 | 34.10 | -0.18 | -0.53 | 10049.79 | 3434.19 | 0.17 |
| 2024-09-06 | 35.50 | 34.28 | -0.98 | -2.78 | 8853.67 | 3055.03 | 0.15 |
| 2024-09-05 | 35.10 | 35.26 | 0.20 | 0.57 | 9477.28 | 3329.32 | 0.16 |
| 2024-09-04 | 34.95 | 35.06 | 0.00 | 0.00 | 7898.01 | 2774.53 | 0.14 |
| 2024-09-03 | 34.60 | 35.06 | 0.23 | 0.66 | 10578.97 | 3720.97 | 0.18 |
| 2024-09-02 | 35.85 | 34.83 | -1.26 | -3.49 | 14555.34 | 5120.63 | 0.25 |
| 2024-08-30 | 35.35 | 36.09 | 1.10 | 3.14 | 23394.21 | 8431.44 | 0.40 |
| 2024-08-29 | 34.75 | 34.99 | 0.21 | 0.60 | 10382.20 | 3620.88 | 0.18 |
| 2024-08-28 | 34.10 | 34.78 | 0.54 | 1.58 | 9458.60 | 3281.32 | 0.16 |
| 2024-08-27 | 34.51 | 34.24 | -0.19 | -0.55 | 10523.57 | 3589.99 | 0.18 |
| 2024-08-26 | 34.59 | 34.43 | -0.18 | -0.52 | 11226.74 | 3900.89 | 0.19 |
| 2024-08-23 | 34.19 | 34.61 | 0.55 | 1.62 | 14359.89 | 4955.03 | 0.25 |
| 2024-08-22 | 34.48 | 34.06 | -0.42 | -1.22 | 10745.09 | 3676.69 | 0.18 |
| 2024-08-21 | 34.75 | 34.48 | -0.12 | -0.35 | 8438.73 | 2911.64 | 0.14 |
| 2024-08-20 | 35.57 | 34.60 | -0.93 | -2.62 | 14717.03 | 5134.03 | 0.25 |
| 2024-08-19 | 36.19 | 35.53 | -0.46 | -1.28 | 13804.66 | 4930.71 | 0.24 |
| 2024-08-16 | 37.00 | 35.99 | -0.98 | -2.65 | 20518.29 | 7375.58 | 0.35 |
| 2024-08-15 | 36.39 | 36.97 | 0.62 | 1.71 | 15694.73 | 5780.47 | 0.27 |
| 2024-08-14 | 37.79 | 36.35 | -1.18 | -3.14 | 15347.74 | 5635.00 | 0.26 |
| 2024-08-13 | 37.95 | 37.53 | -0.38 | -1.00 | 11926.41 | 4468.81 | 0.20 |
| 2024-08-12 | 37.85 | 37.91 | -0.15 | -0.39 | 7489.41 | 2844.71 | 0.13 |
| 2024-08-09 | 38.69 | 38.06 | -0.60 | -1.55 | 14196.57 | 5424.62 | 0.24 |
| 2024-08-08 | 37.78 | 38.66 | 0.88 | 2.33 | 16955.31 | 6537.04 | 0.29 |
| 2024-08-07 | 38.29 | 37.78 | -0.62 | -1.62 | 12839.30 | 4866.50 | 0.22 |
| 2024-08-06 | 38.26 | 38.40 | 0.73 | 1.94 | 16623.10 | 6328.18 | 0.28 |
| 2024-08-05 | 38.41 | 37.67 | -1.03 | -2.66 | 22279.99 | 8603.06 | 0.38 |
| 2024-08-02 | 38.49 | 38.70 | 0.20 | 0.52 | 18559.90 | 7230.28 | 0.32 |
| 2024-08-01 | 39.21 | 38.50 | -0.74 | -1.89 | 19529.03 | 7600.03 | 0.33 |
| 2024-07-31 | 38.25 | 39.24 | 0.99 | 2.59 | 28670.19 | 11186.18 | 0.49 |
| 2024-07-30 | 38.63 | 38.25 | -0.30 | -0.78 | 13883.54 | 5317.34 | 0.24 |
| 2024-07-29 | 39.30 | 38.55 | -0.80 | -2.03 | 11968.58 | 4631.18 | 0.21 |
| 2024-07-26 | 39.25 | 39.35 | 0.13 | 0.33 | 12682.01 | 4970.27 | 0.22 |
| 2024-07-25 | 39.07 | 39.22 | -0.02 | -0.05 | 10442.21 | 4089.33 | 0.18 |
| 2024-07-24 | 39.11 | 39.24 | -0.27 | -0.68 | 10223.47 | 4022.28 | 0.18 |
| 2024-07-23 | 40.82 | 39.70 | -1.00 | -2.46 | 12217.23 | 4920.79 | 0.21 |
| 2024-07-22 | 40.95 | 40.70 | -0.39 | -0.95 | 15900.33 | 6442.73 | 0.27 |
| 2024-07-19 | 40.80 | 41.09 | 0.06 | 0.15 | 15113.29 | 6191.61 | 0.26 |
| 2024-07-18 | 40.57 | 41.03 | 0.27 | 0.66 | 13875.46 | 5688.76 | 0.24 |
| 2024-07-17 | 40.83 | 40.76 | -0.35 | -0.85 | 13648.56 | 5540.90 | 0.23 |
| 2024-07-16 | 42.26 | 41.11 | -1.40 | -3.29 | 21319.41 | 8850.13 | 0.37 |
| 2024-07-15 | 43.14 | 42.51 | -0.48 | -1.12 | 8899.44 | 3781.47 | 0.15 |
| 2024-07-12 | 44.10 | 42.99 | -0.34 | -0.79 | 9159.65 | 3951.59 | 0.16 |
| 2024-07-11 | 43.00 | 43.33 | 0.88 | 2.07 | 13585.75 | 5850.51 | 0.23 |
| 2024-07-10 | 43.81 | 42.45 | -1.71 | -3.87 | 13407.92 | 5789.98 | 0.23 |
| 2024-07-09 | 43.11 | 44.16 | 0.47 | 1.08 | 12345.08 | 5423.44 | 0.21 |
| 2024-07-08 | 44.01 | 43.69 | -0.61 | -1.38 | 7939.28 | 3485.47 | 0.14 |
| 2024-07-05 | 43.78 | 44.30 | 0.80 | 1.84 | 8546.80 | 3759.07 | 0.15 |
| 2024-07-04 | 44.25 | 43.50 | -0.79 | -1.78 | 13977.49 | 6124.21 | 0.24 |
| 2024-07-03 | 44.72 | 44.29 | -0.43 | -0.96 | 9772.87 | 4368.89 | 0.17 |
| 2024-07-02 | 45.83 | 44.72 | -1.03 | -2.25 | 11648.01 | 5245.51 | 0.20 |
| 2024-07-01 | 44.96 | 45.75 | 0.36 | 0.79 | 14290.74 | 6476.89 | 0.24 |
| 2024-06-28 | 46.08 | 45.39 | -0.49 | -1.07 | 12696.30 | 5865.19 | 0.22 |
| 2024-06-27 | 46.12 | 45.88 | -0.71 | -1.52 | 11726.70 | 5364.07 | 0.20 |
| 2024-06-26 | 46.31 | 46.59 | -0.18 | -0.39 | 14611.93 | 6752.56 | 0.25 |
| 2024-06-25 | 47.35 | 46.77 | -0.02 | -0.04 | 15041.36 | 7096.90 | 0.26 |
| 2024-06-24 | 47.00 | 46.79 | -0.31 | -0.66 | 15973.78 | 7487.07 | 0.27 |
| 2024-06-21 | 46.41 | 47.10 | -0.18 | -0.38 | 16271.51 | 7717.09 | 0.28 |
| 2024-06-20 | 48.00 | 47.28 | -0.02 | -0.04 | 12962.61 | 6158.19 | 0.22 |
| 2024-06-19 | 48.24 | 47.30 | -0.94 | -1.95 | 13267.34 | 6333.18 | 0.23 |
| 2024-06-18 | 46.90 | 48.24 | 1.73 | 3.72 | 25095.33 | 11980.10 | 0.43 |
| 2024-06-17 | 45.18 | 46.51 | 0.86 | 1.88 | 37431.72 | 17132.89 | 0.64 |
| 2024-06-14 | 47.48 | 45.65 | -1.69 | -3.57 | 86005.58 | 39426.61 | 1.47 |
| 2024-06-13 | 47.88 | 47.34 | -0.18 | -0.38 | 31001.67 | 14651.40 | 0.53 |
| 2024-06-12 | 47.51 | 47.52 | 0.17 | 0.36 | 20718.52 | 9849.14 | 0.36 |
| 2024-06-11 | 47.02 | 47.35 | 0.08 | 0.17 | 23654.79 | 11059.36 | 0.41 |
| 2024-06-07 | 47.00 | 47.27 | 0.48 | 1.03 | 19187.58 | 9045.71 | 0.33 |
| 2024-06-06 | 47.63 | 46.79 | -1.04 | -2.17 | 13809.94 | 6489.29 | 0.24 |
| 2024-06-05 | 47.53 | 47.83 | 0.02 | 0.04 | 24972.22 | 11911.63 | 0.43 |
| 2024-06-04 | 48.00 | 47.81 | -0.48 | -0.99 | 13252.52 | 6333.97 | 0.23 |
| 2024-06-03 | 49.61 | 48.29 | -0.35 | -0.72 | 29207.56 | 14112.92 | 0.50 |
| 2024-05-31 | 47.94 | 48.64 | 0.70 | 1.46 | 16864.59 | 8178.51 | 0.29 |
| 2024-05-30 | 47.61 | 47.94 | 0.22 | 0.46 | 12934.77 | 6223.11 | 0.22 |
| 2024-05-29 | 48.02 | 47.72 | -0.61 | -1.26 | 15791.81 | 7586.03 | 0.27 |
| 2024-05-28 | 49.18 | 48.33 | -1.03 | -2.09 | 16529.42 | 8026.29 | 0.28 |
| 2024-05-27 | 49.54 | 49.36 | 0.51 | 1.04 | 18030.74 | 8907.35 | 0.31 |
| 2024-05-24 | 49.00 | 48.85 | -0.02 | -0.04 | 14668.26 | 7210.13 | 0.25 |
| 2024-05-23 | 50.23 | 48.87 | -1.31 | -2.61 | 19594.49 | 9599.56 | 0.34 |
| 2024-05-22 | 50.26 | 50.18 | 0.02 | 0.04 | 14844.99 | 7430.35 | 0.25 |
| 2024-05-21 | 51.58 | 50.16 | -1.73 | -3.33 | 20684.38 | 10417.69 | 0.35 |
| 2024-05-20 | 51.55 | 51.89 | 0.74 | 1.45 | 21919.51 | 11268.99 | 0.38 |
| 2024-05-17 | 51.05 | 51.15 | -0.65 | -1.26 | 18962.39 | 9658.18 | 0.33 |
| 2024-05-16 | 53.30 | 51.80 | -1.58 | -2.96 | 35534.63 | 18355.87 | 0.61 |
| 2024-05-15 | 52.49 | 53.38 | 0.70 | 1.33 | 23072.90 | 12212.30 | 0.40 |
日K线
周K线
月K线
