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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.75 | 3.82 | 3.75 | 3.80 | +1.33% | 1.25 | 2.47% |
| 2025-06-23 | 3.69 | 3.76 | 3.65 | 3.75 | +1.35% | 1.04 | 2.10% |
| 2025-06-20 | 3.68 | 3.81 | 3.68 | 3.70 | 0.00% | 1.12 | 2.26% |
| 2025-06-19 | 3.75 | 3.79 | 3.68 | 3.70 | -2.37% | 1.12 | 2.27% |
| 2025-06-18 | 3.75 | 3.82 | 3.72 | 3.79 | +1.07% | 1.36 | 2.70% |
| 2025-06-17 | 3.72 | 3.75 | 3.70 | 3.75 | +1.08% | 0.85 | 1.72% |
| 2025-06-16 | 3.69 | 3.72 | 3.67 | 3.71 | 0.00% | 0.78 | 1.58% |
| 2025-06-13 | 3.80 | 3.81 | 3.70 | 3.71 | -2.88% | 1.37 | 2.75% |
| 2025-06-12 | 3.85 | 3.90 | 3.80 | 3.82 | -1.04% | 1.12 | 2.20% |
| 2025-06-11 | 3.86 | 3.90 | 3.86 | 3.86 | -0.52% | 1.37 | 2.65% |
| 2025-06-10 | 3.86 | 3.92 | 3.76 | 3.88 | 0.00% | 2.48 | 4.84% |
| 2025-06-09 | 3.79 | 3.89 | 3.78 | 3.88 | +1.31% | 2.07 | 4.05% |
| 2025-06-06 | 3.74 | 3.90 | 3.73 | 3.83 | +2.41% | 2.52 | 4.95% |
| 2025-06-05 | 3.77 | 3.80 | 3.72 | 3.74 | -1.06% | 1.21 | 2.44% |
| 2025-06-04 | 3.71 | 3.79 | 3.68 | 3.78 | +2.16% | 1.54 | 3.09% |
| 2025-06-03 | 3.66 | 3.71 | 3.65 | 3.70 | +0.82% | 0.57 | 1.16% |
| 2025-05-30 | 3.70 | 3.72 | 3.66 | 3.67 | -0.81% | 0.71 | 1.44% |
| 2025-05-29 | 3.66 | 3.71 | 3.64 | 3.70 | +0.82% | 0.84 | 1.71% |
| 2025-05-28 | 3.70 | 3.75 | 3.66 | 3.67 | -1.34% | 0.89 | 1.80% |
| 2025-05-27 | 3.67 | 3.76 | 3.66 | 3.72 | +1.36% | 0.93 | 1.88% |