凯赛生物

sh688065 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

36.65

涨跌幅

-2.27%

成交量

3,266,700 股

成交额

120,538,240 元

换手率

0.56%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	37.40	36.65	37.54	36.50	-2.27%	3,266,700	120,538,240	0.56
2026-10-13	38.03	37.50	38.15	37.17	-1.39%	3,722,200	139,996,160	0.64
2026-10-12	38.66	38.03	38.66	37.90	-1.12%	2,792,200	106,612,096	0.48
2026-10-09	37.78	38.46	38.60	37.58	+1.96%	3,900,100	148,909,904	0.67
2026-10-08	38.80	37.72	38.90	37.53	-2.38%	3,267,100	124,640,752	0.56
2026-09-30	38.20	38.64	39.20	38.15	+1.15%	3,287,900	127,728,384	0.56
2026-09-29	38.17	38.20	38.45	37.87	+0.13%	2,310,500	88,204,504	0.40
2026-09-28	38.66	38.15	38.66	37.68	-0.50%	3,285,700	125,105,392	0.56
2026-09-24	39.28	38.34	39.61	38.28	-2.49%	2,976,700	115,402,280	0.51
2026-09-23	38.70	39.32	39.69	38.51	+1.87%	4,190,300	164,547,632	0.72
2026-09-22	38.51	38.60	38.96	38.50	-0.03%	3,432,800	132,777,360	0.59
2026-09-21	38.06	38.61	38.76	37.99	+1.63%	4,348,200	167,066,080	0.75
2026-09-18	37.25	37.99	38.25	37.11	+2.68%	5,385,600	203,842,480	0.92
2026-09-17	37.31	37.00	37.96	36.91	-1.28%	4,772,300	178,054,112	0.82
2026-09-16	37.31	37.48	37.75	37.00	-0.13%	4,048,100	151,198,720	0.69
2026-09-15	37.67	37.53	38.00	37.19	-0.92%	4,794,100	179,597,088	0.82
2026-09-14	39.51	37.88	39.52	37.10	-4.97%	8,981,400	339,497,312	1.54
2026-09-11	39.60	39.86	40.60	38.66	+0.66%	12,038,900	477,130,240	2.06
2026-09-10	40.02	39.60	40.13	39.52	-1.25%	4,719,600	187,594,736	0.81
2026-09-09	40.26	40.10	40.87	40.05	-1.09%	3,397,500	137,019,040	0.58
2026-09-08	40.48	40.54	40.80	40.22	+0.15%	3,789,300	153,514,336	0.65
2026-09-07	41.42	40.48	41.80	40.48	-2.27%	4,546,200	186,074,416	0.78
2026-09-04	42.60	41.42	42.89	41.31	-2.36%	4,470,100	188,097,088	0.77
2026-09-03	42.10	42.42	42.50	41.87	+1.29%	2,915,400	122,910,992	0.50
2026-09-02	41.95	41.88	42.15	41.46	-0.45%	2,854,900	119,288,512	0.49
2026-09-01	42.00	42.07	42.50	41.88	-0.17%	3,243,100	136,900,560	0.56
2026-08-31	42.79	42.14	43.07	41.54	-2.36%	5,468,200	229,473,200	0.94
2026-08-28	43.59	43.16	43.80	43.15	-0.53%	2,931,000	127,330,312	0.50
2026-08-27	43.12	43.39	43.50	42.77	+0.42%	3,386,100	146,235,840	0.58
2026-08-26	43.01	43.21	43.61	42.80	-0.23%	3,077,800	133,118,328	0.53

需要全历史数据与程序化访问？查看凯赛生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688065 获取全部历史日线。