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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.70 | 7.32 | 6.65 | 7.12 | +7.07% | 20.08 | 21.28% |
| 2025-09-15 | 6.51 | 6.88 | 6.41 | 6.65 | +0.15% | 14.90 | 16.75% |
| 2025-09-12 | 6.41 | 6.70 | 6.39 | 6.64 | +3.91% | 17.24 | 19.71% |
| 2025-09-11 | 6.48 | 6.55 | 6.22 | 6.39 | +0.63% | 17.36 | 20.45% |
| 2025-09-10 | 5.81 | 6.35 | 5.77 | 6.35 | +10.05% | 6.92 | 8.37% |
| 2025-09-09 | 5.89 | 5.96 | 5.69 | 5.77 | -1.87% | 7.56 | 9.79% |
| 2025-09-08 | 6.01 | 6.22 | 5.85 | 5.88 | -3.13% | 11.13 | 13.95% |
| 2025-09-05 | 6.20 | 6.20 | 5.72 | 6.07 | -4.41% | 14.52 | 18.31% |
| 2025-09-04 | 5.99 | 6.50 | 5.96 | 6.35 | +4.96% | 17.35 | 20.89% |
| 2025-09-03 | 5.95 | 6.39 | 5.94 | 6.05 | +2.54% | 14.07 | 17.29% |
| 2025-09-02 | 5.98 | 6.13 | 5.85 | 5.90 | -1.34% | 12.66 | 15.88% |
| 2025-09-01 | 5.88 | 6.22 | 5.79 | 5.98 | +1.01% | 17.48 | 21.69% |
| 2025-08-29 | 5.34 | 5.92 | 5.30 | 5.92 | +10.04% | 9.95 | 13.01% |
| 2025-08-28 | 5.13 | 5.62 | 5.12 | 5.38 | +5.28% | 12.73 | 17.64% |
| 2025-08-27 | 5.21 | 5.48 | 5.11 | 5.11 | -1.73% | 7.54 | 10.79% |
| 2025-08-26 | 5.28 | 5.33 | 5.18 | 5.20 | -1.14% | 5.67 | 8.15% |
| 2025-08-25 | 5.29 | 5.32 | 5.20 | 5.26 | -0.57% | 3.89 | 5.57% |
| 2025-08-22 | 5.38 | 5.42 | 5.24 | 5.29 | -1.49% | 4.55 | 6.46% |
| 2025-08-21 | 5.47 | 5.51 | 5.33 | 5.37 | -1.65% | 6.40 | 8.87% |
| 2025-08-20 | 5.43 | 5.59 | 5.39 | 5.46 | +1.11% | 8.27 | 11.35% |