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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.58 | 6.58 | 6.40 | 6.41 | -4.04% | 6.03 | 7.00% |
| 2026-01-15 | 6.64 | 6.84 | 6.52 | 6.68 | 0.00% | 9.63 | 10.81% |
| 2026-01-14 | 6.31 | 6.72 | 6.31 | 6.68 | +4.21% | 10.26 | 11.85% |
| 2026-01-13 | 6.59 | 6.76 | 6.40 | 6.41 | -2.88% | 9.07 | 10.36% |
| 2026-01-12 | 6.61 | 6.73 | 6.50 | 6.60 | -0.15% | 8.57 | 9.79% |
| 2026-01-09 | 6.56 | 6.65 | 6.54 | 6.61 | +0.15% | 6.04 | 6.87% |
| 2026-01-08 | 6.62 | 6.72 | 6.53 | 6.60 | -0.75% | 5.87 | 6.67% |
| 2026-01-07 | 6.66 | 6.80 | 6.62 | 6.65 | -0.75% | 6.52 | 7.32% |
| 2026-01-06 | 6.71 | 6.82 | 6.62 | 6.70 | 0.00% | 7.50 | 8.40% |
| 2026-01-05 | 7.00 | 7.09 | 6.66 | 6.70 | -6.94% | 11.45 | 12.71% |
| 2025-12-31 | 6.86 | 7.37 | 6.73 | 7.20 | +6.04% | 13.32 | 14.21% |
| 2025-12-30 | 7.13 | 7.20 | 6.75 | 6.79 | -6.47% | 12.74 | 13.85% |
| 2025-12-29 | 7.47 | 7.75 | 7.25 | 7.26 | -3.97% | 16.12 | 16.32% |
| 2025-12-26 | 7.33 | 7.79 | 7.28 | 7.56 | +2.86% | 21.41 | 21.28% |
| 2025-12-25 | 7.70 | 7.84 | 7.30 | 7.35 | -6.25% | 22.97 | 22.99% |
| 2025-12-24 | 7.10 | 7.84 | 6.92 | 7.84 | +9.96% | 28.96 | 28.90% |
| 2025-12-23 | 7.44 | 7.78 | 7.12 | 7.13 | +0.85% | 26.19 | 26.41% |
| 2025-12-22 | 6.61 | 7.07 | 6.61 | 7.07 | +9.95% | 11.25 | 12.09% |
| 2025-12-19 | 6.00 | 6.68 | 5.81 | 6.43 | +5.58% | 10.70 | 13.02% |
| 2025-12-18 | 6.32 | 6.47 | 6.05 | 6.09 | -4.40% | 6.61 | 8.02% |