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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.76 | 6.78 | 6.12 | 6.37 | -5.63% | 6.96 | 8.17% |
| 2025-12-16 | 6.93 | 7.08 | 6.66 | 6.75 | -3.02% | 6.22 | 6.86% |
| 2025-12-15 | 6.88 | 7.06 | 6.62 | 6.96 | +0.87% | 6.58 | 7.21% |
| 2025-12-12 | 7.00 | 7.04 | 6.80 | 6.90 | -3.09% | 7.60 | 8.25% |
| 2025-12-11 | 7.31 | 7.53 | 7.09 | 7.12 | -4.94% | 11.65 | 12.09% |
| 2025-12-10 | 7.01 | 7.60 | 6.96 | 7.49 | +7.93% | 16.65 | 17.10% |
| 2025-12-09 | 7.09 | 7.18 | 6.81 | 6.94 | -2.12% | 6.56 | 7.08% |
| 2025-12-08 | 6.75 | 7.24 | 6.66 | 7.09 | +5.19% | 8.44 | 9.03% |
| 2025-12-05 | 6.70 | 6.78 | 6.48 | 6.74 | +0.90% | 4.74 | 5.34% |
| 2025-12-04 | 6.81 | 6.89 | 6.63 | 6.68 | -3.88% | 5.60 | 6.28% |
| 2025-12-03 | 7.12 | 7.29 | 6.91 | 6.95 | -3.47% | 7.60 | 8.03% |
| 2025-12-02 | 7.10 | 7.25 | 6.85 | 7.20 | +1.41% | 8.19 | 8.70% |
| 2025-12-01 | 7.00 | 7.25 | 6.92 | 7.10 | +2.45% | 7.46 | 7.91% |
| 2025-11-28 | 6.70 | 6.93 | 6.56 | 6.93 | +3.74% | 6.76 | 7.46% |
| 2025-11-27 | 6.82 | 6.93 | 6.58 | 6.68 | -2.05% | 6.32 | 7.05% |
| 2025-11-26 | 6.86 | 7.15 | 6.80 | 6.82 | -1.73% | 8.36 | 8.99% |
| 2025-11-25 | 6.64 | 7.03 | 6.62 | 6.94 | +3.74% | 8.07 | 8.94% |
| 2025-11-24 | 7.13 | 7.35 | 6.53 | 6.69 | -6.69% | 9.73 | 10.73% |
| 2025-11-21 | 7.19 | 7.52 | 7.06 | 7.17 | -2.98% | 10.02 | 10.36% |
| 2025-11-20 | 7.21 | 7.49 | 7.06 | 7.39 | +3.07% | 10.79 | 11.15% |