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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.25 | 3.25 | 3.19 | 3.22 | -0.62% | 0.33 | 1.07% |
| 2026-04-21 | 3.26 | 3.29 | 3.22 | 3.24 | -0.61% | 0.45 | 1.43% |
| 2026-04-20 | 3.23 | 3.28 | 3.22 | 3.26 | +0.62% | 0.38 | 1.22% |
| 2026-04-17 | 3.31 | 3.31 | 3.19 | 3.24 | -2.11% | 0.72 | 2.33% |
| 2026-04-16 | 3.24 | 3.33 | 3.23 | 3.31 | +2.48% | 0.61 | 1.94% |
| 2026-04-15 | 3.27 | 3.29 | 3.22 | 3.23 | -1.22% | 0.36 | 1.17% |
| 2026-04-14 | 3.32 | 3.33 | 3.22 | 3.27 | -0.61% | 0.44 | 1.40% |
| 2026-04-13 | 3.29 | 3.31 | 3.24 | 3.29 | 0.00% | 0.36 | 1.16% |
| 2026-04-10 | 3.32 | 3.35 | 3.28 | 3.29 | +0.61% | 0.36 | 1.14% |
| 2026-04-09 | 3.41 | 3.44 | 3.25 | 3.27 | -4.66% | 0.60 | 1.90% |
| 2026-04-08 | 3.33 | 3.43 | 3.32 | 3.43 | +5.54% | 0.54 | 1.68% |
| 2026-04-07 | 3.20 | 3.28 | 3.16 | 3.25 | +2.20% | 0.38 | 1.24% |
| 2026-04-03 | 3.28 | 3.32 | 3.16 | 3.18 | -3.05% | 0.39 | 1.27% |
| 2026-04-02 | 3.38 | 3.38 | 3.26 | 3.28 | -3.24% | 0.32 | 1.01% |
| 2026-04-01 | 3.38 | 3.43 | 3.32 | 3.39 | +1.19% | 0.41 | 1.28% |
| 2026-03-31 | 3.42 | 3.46 | 3.34 | 3.35 | -1.47% | 0.33 | 1.02% |
| 2026-03-30 | 3.41 | 3.45 | 3.36 | 3.40 | -1.45% | 0.40 | 1.23% |
| 2026-03-27 | 3.33 | 3.47 | 3.30 | 3.45 | +3.60% | 0.56 | 1.71% |
| 2026-03-26 | 3.36 | 3.42 | 3.31 | 3.33 | -1.19% | 0.32 | 1.01% |
| 2026-03-25 | 3.32 | 3.39 | 3.32 | 3.37 | +1.51% | 0.40 | 1.26% |