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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.26 | 6.35 | 6.20 | 6.29 | +1.94% | 4.08 | 4.87% |
| 2026-02-12 | 6.26 | 6.30 | 6.16 | 6.17 | -2.37% | 3.73 | 4.54% |
| 2026-02-11 | 6.44 | 6.45 | 6.32 | 6.32 | -1.86% | 3.33 | 3.94% |
| 2026-02-10 | 6.48 | 6.50 | 6.31 | 6.44 | -0.46% | 4.36 | 5.11% |
| 2026-02-09 | 6.38 | 6.53 | 6.35 | 6.47 | +0.47% | 5.08 | 5.93% |
| 2026-02-06 | 6.55 | 6.60 | 6.26 | 6.44 | -4.17% | 7.53 | 8.84% |
| 2026-02-05 | 6.51 | 6.78 | 6.46 | 6.72 | +3.86% | 11.15 | 12.60% |
| 2026-02-04 | 6.22 | 6.50 | 6.18 | 6.47 | +3.69% | 6.83 | 8.01% |
| 2026-02-03 | 6.17 | 6.24 | 6.10 | 6.24 | +2.13% | 4.55 | 5.52% |
| 2026-02-02 | 6.10 | 6.29 | 6.10 | 6.11 | -4.68% | 6.83 | 8.30% |
| 2026-01-30 | 6.30 | 6.59 | 6.30 | 6.41 | +7.01% | 11.92 | 13.81% |
| 2026-01-29 | 5.99 | 6.06 | 5.91 | 5.99 | -0.50% | 2.83 | 3.54% |
| 2026-01-28 | 6.10 | 6.14 | 6.02 | 6.02 | -1.79% | 2.42 | 3.00% |
| 2026-01-27 | 6.07 | 6.17 | 5.95 | 6.13 | +0.66% | 3.31 | 4.11% |
| 2026-01-26 | 6.26 | 6.26 | 6.06 | 6.09 | -3.03% | 4.20 | 5.15% |
| 2026-01-23 | 6.25 | 6.33 | 6.22 | 6.28 | +0.32% | 2.96 | 3.54% |
| 2026-01-22 | 6.22 | 6.28 | 6.16 | 6.26 | +0.16% | 3.18 | 3.84% |
| 2026-01-21 | 6.34 | 6.35 | 6.23 | 6.25 | -2.34% | 3.87 | 4.63% |
| 2026-01-20 | 6.52 | 6.57 | 6.35 | 6.40 | -2.59% | 4.95 | 5.78% |
| 2026-01-19 | 6.35 | 6.69 | 6.31 | 6.57 | +2.50% | 6.37 | 7.31% |