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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.61 | 3.69 | 3.60 | 3.67 | +1.38% | 0.76 | 1.57% |
| 2025-05-23 | 3.68 | 3.69 | 3.62 | 3.62 | -1.90% | 0.94 | 1.92% |
| 2025-05-22 | 3.80 | 3.80 | 3.68 | 3.69 | -3.15% | 1.43 | 2.87% |
| 2025-05-21 | 3.83 | 3.87 | 3.77 | 3.81 | -0.78% | 1.21 | 2.39% |
| 2025-05-20 | 3.81 | 3.86 | 3.79 | 3.84 | +1.32% | 1.53 | 3.00% |
| 2025-05-19 | 3.77 | 3.82 | 3.76 | 3.79 | -0.26% | 1.07 | 2.12% |
| 2025-05-16 | 3.72 | 3.80 | 3.72 | 3.80 | +1.88% | 1.32 | 2.64% |
| 2025-05-15 | 3.75 | 3.79 | 3.71 | 3.73 | -0.80% | 1.07 | 2.14% |
| 2025-05-14 | 3.77 | 3.78 | 3.73 | 3.76 | -0.79% | 1.17 | 2.35% |
| 2025-05-13 | 3.78 | 3.82 | 3.76 | 3.79 | +0.53% | 1.32 | 2.61% |
| 2025-05-12 | 3.74 | 3.79 | 3.72 | 3.77 | +0.80% | 1.20 | 2.40% |
| 2025-05-09 | 3.81 | 3.82 | 3.73 | 3.74 | -2.09% | 1.46 | 2.92% |
| 2025-05-08 | 3.85 | 3.85 | 3.80 | 3.82 | -0.52% | 1.52 | 2.98% |
| 2025-05-07 | 3.90 | 3.97 | 3.82 | 3.84 | -1.03% | 1.74 | 3.37% |
| 2025-05-06 | 3.86 | 3.88 | 3.78 | 3.88 | +0.52% | 1.95 | 3.81% |