凯赛生物
SH688065 前复权 STAR
38.64
+0.44
(+1.15%)
今开
38.20
最高
39.20
最低
38.15
昨收
38.20
振幅
2.75%
成交量
32,879.0万
交易日数
1207
数据区间
2021-10-08 ~ 2026-09-30
MA5
38.53
MA10
38.23
MA20
39.20
MA60
42.99
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 38.20 | 39.20 | 38.15 | 38.64 | 32,879万 |
| 2 | 2026-09-29 | 38.17 | 38.45 | 37.87 | 38.20 | 23,106万 |
| 3 | 2026-09-28 | 38.66 | 38.66 | 37.68 | 38.15 | 32,857万 |
| 4 | 2026-09-24 | 39.28 | 39.61 | 38.28 | 38.34 | 29,767万 |
| 5 | 2026-09-23 | 38.70 | 39.69 | 38.51 | 39.32 | 41,904万 |
| 6 | 2026-09-22 | 38.51 | 38.96 | 38.50 | 38.60 | 34,328万 |
| 7 | 2026-09-21 | 38.06 | 38.76 | 37.99 | 38.61 | 43,482万 |
| 8 | 2026-09-18 | 37.25 | 38.25 | 37.11 | 37.99 | 53,856万 |
| 9 | 2026-09-17 | 37.31 | 37.96 | 36.91 | 37.00 | 47,724万 |
| 10 | 2026-09-16 | 37.31 | 37.75 | 37.00 | 37.48 | 40,481万 |
| 11 | 2026-09-15 | 37.67 | 38.00 | 37.19 | 37.53 | 47,942万 |
| 12 | 2026-09-14 | 39.51 | 39.52 | 37.10 | 37.88 | 89,814万 |