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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.51 | 6.55 | 6.18 | 6.23 | -4.30% | 7.68 | 9.16% |
| 2025-10-21 | 6.51 | 6.62 | 6.30 | 6.51 | -2.54% | 11.62 | 13.47% |
| 2025-10-20 | 6.36 | 6.86 | 6.30 | 6.68 | +7.05% | 15.75 | 17.54% |
| 2025-10-17 | 6.17 | 6.45 | 6.11 | 6.24 | +0.16% | 9.04 | 10.78% |
| 2025-10-16 | 5.98 | 6.31 | 5.95 | 6.23 | +3.49% | 7.38 | 8.92% |
| 2025-10-15 | 5.99 | 6.11 | 5.93 | 6.02 | +1.69% | 4.27 | 5.33% |
| 2025-10-14 | 5.80 | 6.10 | 5.78 | 5.92 | +2.42% | 6.02 | 7.55% |
| 2025-10-13 | 5.54 | 5.86 | 5.53 | 5.78 | -1.37% | 3.89 | 5.08% |
| 2025-10-10 | 5.79 | 5.95 | 5.75 | 5.86 | +1.03% | 4.93 | 6.32% |
| 2025-10-09 | 6.16 | 6.17 | 5.74 | 5.80 | -8.52% | 7.79 | 9.99% |
| 2025-09-30 | 6.23 | 6.41 | 6.15 | 6.34 | +1.77% | 5.99 | 7.12% |
| 2025-09-29 | 6.11 | 6.38 | 5.97 | 6.23 | +0.65% | 6.72 | 8.21% |
| 2025-09-26 | 6.43 | 6.43 | 6.15 | 6.19 | -4.62% | 6.69 | 8.03% |
| 2025-09-25 | 6.24 | 6.55 | 6.08 | 6.49 | +6.05% | 9.56 | 11.41% |
| 2025-09-24 | 6.13 | 6.22 | 6.00 | 6.12 | +0.33% | 6.42 | 7.92% |
| 2025-09-23 | 6.52 | 6.61 | 6.01 | 6.10 | -8.55% | 10.45 | 12.67% |
| 2025-09-22 | 6.73 | 6.83 | 6.51 | 6.67 | -1.19% | 7.75 | 8.72% |
| 2025-09-19 | 7.00 | 7.05 | 6.55 | 6.75 | -4.53% | 13.04 | 14.39% |
| 2025-09-18 | 6.81 | 7.18 | 6.81 | 7.07 | +2.17% | 16.64 | 17.89% |
| 2025-09-17 | 7.24 | 7.37 | 6.82 | 6.92 | -2.81% | 16.44 | 17.62% |