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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.38 | 5.45 | 5.26 | 5.31 | -2.21% | 2.78 | 3.93% |
| 2026-04-20 | 5.39 | 5.50 | 5.35 | 5.43 | -0.18% | 3.15 | 4.37% |
| 2026-04-17 | 5.50 | 5.50 | 5.38 | 5.44 | -1.45% | 2.36 | 3.28% |
| 2026-04-16 | 5.42 | 5.55 | 5.35 | 5.52 | +1.84% | 3.00 | 4.10% |
| 2026-04-15 | 5.51 | 5.54 | 5.38 | 5.42 | -1.27% | 2.72 | 3.74% |
| 2026-04-14 | 5.49 | 5.53 | 5.42 | 5.49 | +0.73% | 2.43 | 3.34% |
| 2026-04-13 | 5.38 | 5.63 | 5.35 | 5.45 | +1.11% | 2.90 | 3.99% |
| 2026-04-10 | 5.30 | 5.53 | 5.29 | 5.39 | +2.86% | 3.77 | 5.23% |
| 2026-04-09 | 5.33 | 5.37 | 5.22 | 5.24 | -3.14% | 2.10 | 2.99% |
| 2026-04-08 | 5.29 | 5.42 | 5.29 | 5.41 | +4.84% | 2.75 | 3.84% |
| 2026-04-07 | 5.05 | 5.18 | 5.02 | 5.16 | +2.38% | 1.55 | 2.28% |
| 2026-04-03 | 5.28 | 5.28 | 5.04 | 5.04 | -3.08% | 1.57 | 2.31% |
| 2026-04-02 | 5.34 | 5.34 | 5.17 | 5.20 | -3.17% | 1.88 | 2.70% |
| 2026-04-01 | 5.38 | 5.40 | 5.24 | 5.37 | +1.13% | 2.02 | 2.85% |
| 2026-03-31 | 5.34 | 5.43 | 5.28 | 5.31 | -0.56% | 1.73 | 2.43% |
| 2026-03-30 | 5.30 | 5.41 | 5.24 | 5.34 | -0.56% | 1.58 | 2.24% |
| 2026-03-27 | 5.18 | 5.37 | 5.16 | 5.37 | +2.29% | 1.84 | 2.60% |
| 2026-03-26 | 5.33 | 5.39 | 5.22 | 5.25 | -1.69% | 1.56 | 2.21% |
| 2026-03-25 | 5.22 | 5.34 | 5.17 | 5.34 | +2.30% | 1.97 | 2.81% |
| 2026-03-24 | 5.10 | 5.22 | 5.01 | 5.22 | +4.40% | 2.58 | 3.79% |