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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.29 | 5.55 | 5.24 | 5.40 | +2.27% | 12.34 | 17.05% |
| 2025-08-18 | 4.88 | 5.28 | 4.85 | 5.28 | +10.00% | 5.75 | 8.35% |
| 2025-08-15 | 4.72 | 4.80 | 4.69 | 4.80 | +1.05% | 2.97 | 4.68% |
| 2025-08-14 | 4.80 | 4.91 | 4.75 | 4.75 | -4.81% | 5.48 | 8.56% |
| 2025-08-13 | 5.07 | 5.11 | 4.95 | 4.99 | -0.40% | 3.94 | 5.91% |
| 2025-08-12 | 4.99 | 5.09 | 4.95 | 5.01 | +0.40% | 3.84 | 5.76% |
| 2025-08-11 | 4.98 | 5.05 | 4.92 | 4.99 | -0.80% | 3.52 | 5.29% |
| 2025-08-08 | 4.96 | 5.06 | 4.92 | 5.03 | +0.40% | 3.86 | 5.80% |
| 2025-08-07 | 5.13 | 5.16 | 4.96 | 5.01 | -3.09% | 6.72 | 10.06% |
| 2025-08-06 | 5.38 | 5.48 | 5.16 | 5.17 | -4.96% | 9.12 | 13.01% |
| 2025-08-05 | 5.26 | 5.52 | 5.25 | 5.44 | +2.26% | 9.21 | 12.83% |
| 2025-08-04 | 5.23 | 5.43 | 5.10 | 5.32 | +2.50% | 7.80 | 11.09% |
| 2025-08-01 | 5.38 | 5.53 | 5.18 | 5.19 | -2.81% | 9.08 | 12.88% |
| 2025-07-31 | 5.68 | 5.69 | 5.31 | 5.34 | -5.99% | 13.69 | 18.88% |
| 2025-07-30 | 5.17 | 5.68 | 5.10 | 5.68 | +10.08% | 10.70 | 14.66% |
| 2025-07-29 | 5.21 | 5.41 | 5.09 | 5.16 | +2.99% | 12.28 | 17.69% |
| 2025-07-28 | 5.11 | 5.27 | 5.00 | 5.01 | -7.05% | 14.88 | 21.89% |
| 2025-07-25 | 5.70 | 5.70 | 5.34 | 5.39 | +4.05% | 27.06 | 36.19% |
| 2025-07-24 | 4.81 | 5.18 | 4.71 | 5.18 | +9.98% | 6.50 | 9.71% |
| 2025-07-23 | 5.06 | 5.27 | 4.71 | 4.71 | -9.94% | 15.50 | 23.44% |