凯撒旅业 sz.000796
4.74
-1.25%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.80 | 4.82 | 4.68 | 4.74 | -1.25% | 1.92 | 3.05% |
| 2026-05-21 | 4.67 | 4.87 | 4.65 | 4.80 | +3.67% | 4.07 | 6.37% |
| 2026-05-20 | 4.75 | 4.75 | 4.60 | 4.63 | -2.53% | 1.35 | 2.19% |
| 2026-05-19 | 4.75 | 4.80 | 4.67 | 4.75 | +0.21% | 1.30 | 2.07% |
| 2026-05-18 | 4.65 | 4.78 | 4.63 | 4.74 | +1.94% | 1.62 | 2.57% |
| 2026-05-15 | 4.68 | 4.70 | 4.61 | 4.65 | -0.43% | 1.80 | 2.90% |
| 2026-05-14 | 4.85 | 4.86 | 4.67 | 4.67 | -3.91% | 2.03 | 3.22% |
| 2026-05-13 | 4.85 | 4.93 | 4.73 | 4.86 | -0.21% | 2.37 | 3.70% |
| 2026-05-12 | 4.97 | 5.05 | 4.86 | 4.87 | -0.20% | 2.37 | 3.61% |
| 2026-05-11 | 5.01 | 5.01 | 4.86 | 4.88 | -2.79% | 2.69 | 4.12% |
| 2026-05-08 | 4.97 | 5.05 | 4.89 | 5.02 | +1.01% | 2.07 | 3.12% |
| 2026-05-07 | 5.07 | 5.08 | 4.96 | 4.97 | -1.39% | 2.41 | 3.62% |
| 2026-05-06 | 5.15 | 5.17 | 5.00 | 5.04 | -3.26% | 3.15 | 4.69% |
| 2026-04-30 | 5.14 | 5.30 | 5.11 | 5.21 | +1.36% | 2.83 | 4.09% |
| 2026-04-29 | 5.12 | 5.16 | 5.07 | 5.14 | +1.78% | 1.85 | 2.71% |
| 2026-04-28 | 5.14 | 5.17 | 5.02 | 5.05 | -2.51% | 1.60 | 2.37% |
| 2026-04-27 | 5.02 | 5.18 | 4.97 | 5.18 | +2.78% | 1.93 | 2.86% |
| 2026-04-24 | 5.13 | 5.15 | 5.03 | 5.04 | -1.56% | 1.70 | 2.52% |
| 2026-04-23 | 5.20 | 5.24 | 5.10 | 5.12 | -1.92% | 1.80 | 2.63% |
| 2026-04-22 | 5.30 | 5.30 | 5.19 | 5.22 | -1.69% | 1.86 | 2.68% |