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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.90 | 5.23 | 4.74 | 5.23 | +10.11% | 16.73 | 24.78% |
| 2025-07-21 | 4.78 | 5.14 | 4.70 | 4.75 | -2.26% | 12.77 | 19.62% |
| 2025-07-18 | 4.70 | 4.94 | 4.51 | 4.86 | +5.88% | 12.74 | 20.18% |
| 2025-07-17 | 4.20 | 4.59 | 4.20 | 4.59 | +10.07% | 3.98 | 6.64% |
| 2025-07-16 | 4.12 | 4.30 | 4.10 | 4.17 | +1.21% | 3.52 | 6.29% |
| 2025-07-15 | 4.26 | 4.33 | 4.11 | 4.12 | -5.29% | 5.49 | 9.86% |
| 2025-07-14 | 4.69 | 4.91 | 4.35 | 4.35 | -2.47% | 8.16 | 13.35% |
| 2025-07-11 | 4.46 | 4.52 | 4.35 | 4.46 | +1.83% | 6.15 | 10.40% |
| 2025-07-10 | 4.40 | 4.56 | 4.36 | 4.38 | -0.45% | 6.08 | 10.30% |
| 2025-07-09 | 4.50 | 4.56 | 4.31 | 4.40 | -0.90% | 8.24 | 14.02% |
| 2025-07-08 | 4.03 | 4.44 | 4.00 | 4.44 | +9.90% | 6.46 | 11.36% |
| 2025-07-07 | 3.92 | 4.04 | 3.91 | 4.04 | +2.80% | 1.98 | 3.74% |
| 2025-07-04 | 4.00 | 4.05 | 3.92 | 3.93 | -1.26% | 1.83 | 3.46% |
| 2025-07-03 | 3.94 | 4.00 | 3.93 | 3.98 | +0.51% | 1.60 | 3.04% |
| 2025-07-02 | 4.04 | 4.11 | 3.95 | 3.96 | +0.51% | 2.94 | 5.49% |
| 2025-07-01 | 3.98 | 3.99 | 3.90 | 3.94 | +0.51% | 1.37 | 2.61% |
| 2025-06-30 | 3.88 | 3.92 | 3.86 | 3.92 | +1.29% | 1.40 | 2.68% |
| 2025-06-27 | 3.87 | 3.91 | 3.85 | 3.87 | -0.77% | 1.50 | 2.90% |
| 2025-06-26 | 3.82 | 3.93 | 3.81 | 3.90 | +1.56% | 2.71 | 5.24% |
| 2025-06-25 | 3.83 | 3.84 | 3.77 | 3.84 | +1.05% | 1.33 | 2.63% |