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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.60 | 7.76 | 7.14 | 7.17 | -9.13% | 14.13 | 14.49% |
| 2025-11-18 | 8.09 | 8.40 | 7.72 | 7.89 | -3.43% | 19.21 | 17.85% |
| 2025-11-17 | 7.74 | 8.42 | 7.74 | 8.17 | +6.10% | 19.00 | 17.61% |
| 2025-11-14 | 7.46 | 8.08 | 7.45 | 7.70 | +3.49% | 17.98 | 17.29% |
| 2025-11-13 | 7.39 | 7.77 | 7.26 | 7.44 | -1.59% | 13.92 | 13.97% |
| 2025-11-12 | 7.38 | 7.85 | 7.35 | 7.56 | +2.44% | 16.12 | 15.85% |
| 2025-11-11 | 7.35 | 7.58 | 7.25 | 7.38 | -0.54% | 14.24 | 14.46% |
| 2025-11-10 | 7.01 | 7.88 | 7.01 | 7.42 | +2.91% | 21.38 | 21.77% |
| 2025-11-07 | 7.23 | 7.45 | 6.86 | 7.21 | +6.50% | 23.84 | 24.73% |
| 2025-11-06 | 7.50 | 7.60 | 6.74 | 6.77 | -9.37% | 20.56 | 21.87% |
| 2025-11-05 | 6.79 | 7.47 | 6.74 | 7.47 | +10.01% | 11.49 | 12.04% |
| 2025-11-04 | 6.62 | 6.85 | 6.56 | 6.79 | +1.65% | 10.64 | 11.85% |
| 2025-11-03 | 6.59 | 6.80 | 6.45 | 6.68 | +1.98% | 11.80 | 13.29% |
| 2025-10-31 | 6.29 | 6.59 | 6.25 | 6.55 | +7.55% | 13.31 | 15.48% |
| 2025-10-30 | 6.32 | 6.43 | 6.09 | 6.09 | -5.43% | 7.70 | 9.32% |
| 2025-10-29 | 6.33 | 6.66 | 6.31 | 6.44 | +3.37% | 10.66 | 12.31% |
| 2025-10-28 | 6.16 | 6.34 | 6.16 | 6.23 | +1.47% | 7.33 | 8.78% |
| 2025-10-27 | 6.11 | 6.26 | 6.06 | 6.14 | +0.82% | 4.61 | 5.63% |
| 2025-10-24 | 6.15 | 6.38 | 6.06 | 6.09 | -1.62% | 4.92 | 6.00% |
| 2025-10-23 | 6.24 | 6.40 | 6.08 | 6.19 | -0.64% | 5.60 | 6.78% |