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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.93 | 3.93 | 3.81 | 3.84 | -1.79% | 0.95 | 2.59% |
| 2026-02-13 | 3.97 | 4.02 | 3.90 | 3.91 | -1.51% | 0.95 | 2.51% |
| 2026-02-12 | 4.05 | 4.05 | 3.92 | 3.97 | -2.46% | 1.50 | 3.94% |
| 2026-02-11 | 4.15 | 4.18 | 4.06 | 4.07 | -1.93% | 1.84 | 4.68% |
| 2026-02-10 | 4.03 | 4.30 | 4.01 | 4.15 | +4.01% | 3.31 | 8.36% |
| 2026-02-09 | 3.89 | 3.99 | 3.89 | 3.99 | +4.18% | 1.03 | 2.73% |
| 2026-02-06 | 3.82 | 3.88 | 3.76 | 3.83 | -0.26% | 0.59 | 1.62% |
| 2026-02-05 | 3.83 | 3.91 | 3.81 | 3.84 | -0.52% | 0.61 | 1.66% |
| 2026-02-04 | 3.89 | 3.92 | 3.81 | 3.86 | -1.28% | 0.79 | 2.16% |
| 2026-02-03 | 3.85 | 3.95 | 3.84 | 3.91 | +2.36% | 0.96 | 2.56% |
| 2026-02-02 | 3.83 | 3.97 | 3.76 | 3.82 | -3.05% | 1.07 | 2.88% |
| 2026-01-30 | 3.95 | 4.01 | 3.91 | 3.94 | -0.76% | 1.01 | 2.67% |
| 2026-01-29 | 4.00 | 4.16 | 3.92 | 3.97 | -2.22% | 1.54 | 3.97% |
| 2026-01-28 | 4.03 | 4.21 | 3.99 | 4.06 | +1.50% | 1.53 | 3.93% |
| 2026-01-27 | 3.99 | 4.05 | 3.92 | 4.00 | +0.25% | 0.93 | 2.45% |
| 2026-01-26 | 4.06 | 4.07 | 3.91 | 3.99 | -1.24% | 1.15 | 3.03% |
| 2026-01-23 | 4.03 | 4.09 | 4.01 | 4.04 | +0.25% | 1.07 | 2.78% |
| 2026-01-22 | 4.05 | 4.06 | 3.99 | 4.03 | -0.25% | 0.74 | 1.93% |
| 2026-01-21 | 4.02 | 4.06 | 3.97 | 4.04 | +0.25% | 0.79 | 2.05% |
| 2026-01-20 | 4.05 | 4.12 | 3.96 | 4.03 | +0.25% | 0.92 | 2.38% |