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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.10 | 5.19 | 4.95 | 5.00 | -4.40% | 2.61 | 3.87% |
| 2026-03-20 | 5.28 | 5.32 | 5.19 | 5.23 | -0.38% | 2.04 | 2.92% |
| 2026-03-19 | 5.31 | 5.35 | 5.22 | 5.25 | -2.42% | 1.79 | 2.54% |
| 2026-03-18 | 5.47 | 5.47 | 5.30 | 5.38 | -1.65% | 2.14 | 3.00% |
| 2026-03-17 | 5.46 | 5.60 | 5.42 | 5.47 | +0.18% | 2.79 | 3.80% |
| 2026-03-16 | 5.36 | 5.46 | 5.31 | 5.46 | +2.82% | 2.33 | 3.23% |
| 2026-03-13 | 5.33 | 5.43 | 5.28 | 5.31 | -0.93% | 1.80 | 2.52% |
| 2026-03-12 | 5.41 | 5.45 | 5.35 | 5.36 | -1.29% | 1.49 | 2.08% |
| 2026-03-11 | 5.50 | 5.51 | 5.40 | 5.43 | -1.27% | 1.56 | 2.16% |
| 2026-03-10 | 5.45 | 5.51 | 5.43 | 5.50 | +1.66% | 1.77 | 2.43% |
| 2026-03-09 | 5.36 | 5.46 | 5.31 | 5.41 | -1.28% | 2.21 | 3.10% |
| 2026-03-06 | 5.41 | 5.48 | 5.37 | 5.48 | +2.81% | 2.50 | 3.46% |
| 2026-03-05 | 5.36 | 5.39 | 5.26 | 5.33 | +0.76% | 1.98 | 2.79% |
| 2026-03-04 | 5.18 | 5.30 | 5.12 | 5.29 | +0.57% | 2.38 | 3.41% |
| 2026-03-03 | 5.45 | 5.51 | 5.25 | 5.26 | -3.84% | 3.56 | 4.98% |
| 2026-03-02 | 5.60 | 5.63 | 5.42 | 5.47 | -6.66% | 4.91 | 6.71% |
| 2026-02-27 | 5.84 | 5.91 | 5.81 | 5.86 | +0.34% | 2.19 | 2.81% |
| 2026-02-26 | 6.00 | 6.00 | 5.81 | 5.84 | -2.67% | 3.86 | 4.94% |
| 2026-02-25 | 5.99 | 6.03 | 5.97 | 6.00 | +0.33% | 2.68 | 3.36% |
| 2026-02-24 | 6.15 | 6.16 | 5.91 | 5.98 | -4.93% | 4.78 | 5.99% |