凯撒文化 sz.002425
3.24
-2.99%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.36 | 3.36 | 3.20 | 3.24 | -2.99% | 0.65 | 2.17% |
| 2026-05-22 | 3.28 | 3.37 | 3.22 | 3.34 | +2.14% | 0.60 | 1.99% |
| 2026-05-21 | 3.40 | 3.47 | 3.25 | 3.27 | -3.82% | 0.71 | 2.30% |
| 2026-05-20 | 3.47 | 3.49 | 3.37 | 3.40 | -2.86% | 0.67 | 2.15% |
| 2026-05-19 | 3.47 | 3.55 | 3.45 | 3.50 | +1.16% | 0.67 | 2.08% |
| 2026-05-18 | 3.46 | 3.47 | 3.35 | 3.46 | +0.58% | 0.73 | 2.33% |
| 2026-05-15 | 3.45 | 3.51 | 3.41 | 3.44 | -0.29% | 0.58 | 1.83% |
| 2026-05-14 | 3.58 | 3.62 | 3.45 | 3.45 | -3.36% | 0.64 | 1.99% |
| 2026-05-13 | 3.49 | 3.59 | 3.49 | 3.57 | +0.85% | 0.68 | 2.07% |
| 2026-05-12 | 3.57 | 3.62 | 3.52 | 3.54 | -1.39% | 0.87 | 2.65% |
| 2026-05-11 | 3.65 | 3.69 | 3.56 | 3.59 | -1.64% | 0.99 | 2.99% |
| 2026-05-08 | 3.60 | 3.74 | 3.60 | 3.65 | +1.67% | 1.13 | 3.34% |
| 2026-05-07 | 3.57 | 3.64 | 3.52 | 3.59 | +0.84% | 0.90 | 2.75% |
| 2026-05-06 | 3.55 | 3.62 | 3.55 | 3.56 | 0.00% | 1.05 | 3.17% |
| 2026-04-30 | 3.56 | 3.62 | 3.54 | 3.56 | -0.28% | 1.08 | 3.29% |
| 2026-04-29 | 3.43 | 3.65 | 3.42 | 3.57 | +2.29% | 2.04 | 6.20% |
| 2026-04-28 | 3.39 | 3.69 | 3.38 | 3.49 | +1.75% | 2.36 | 7.30% |
| 2026-04-27 | 3.46 | 3.51 | 3.32 | 3.43 | +7.52% | 2.30 | 7.27% |
| 2026-04-24 | 3.13 | 3.22 | 3.12 | 3.19 | +0.95% | 0.44 | 1.46% |
| 2026-04-23 | 3.21 | 3.22 | 3.12 | 3.16 | -1.86% | 0.40 | 1.31% |