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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.03 | 4.11 | 4.01 | 4.02 | -0.74% | 0.94 | 2.43% |
| 2026-01-16 | 4.22 | 4.23 | 4.03 | 4.05 | -3.80% | 1.33 | 3.40% |
| 2026-01-15 | 4.25 | 4.30 | 4.17 | 4.21 | -1.41% | 1.27 | 3.16% |
| 2026-01-14 | 4.15 | 4.36 | 4.15 | 4.27 | +1.43% | 2.47 | 6.06% |
| 2026-01-13 | 4.20 | 4.44 | 4.06 | 4.21 | -0.24% | 2.64 | 6.52% |
| 2026-01-12 | 4.15 | 4.25 | 4.07 | 4.22 | +3.43% | 2.30 | 5.77% |
| 2026-01-09 | 3.89 | 4.08 | 3.87 | 4.08 | +5.70% | 2.07 | 5.42% |
| 2026-01-08 | 3.83 | 3.89 | 3.78 | 3.86 | +0.26% | 1.17 | 3.17% |
| 2026-01-07 | 3.88 | 3.99 | 3.81 | 3.85 | -3.75% | 2.65 | 7.14% |
| 2026-01-06 | 3.66 | 4.00 | 3.65 | 4.00 | +9.89% | 1.58 | 4.20% |
| 2026-01-05 | 3.57 | 3.77 | 3.56 | 3.64 | +2.82% | 0.91 | 2.59% |
| 2025-12-31 | 3.51 | 3.58 | 3.47 | 3.54 | +1.14% | 0.64 | 1.90% |
| 2025-12-30 | 3.50 | 3.53 | 3.48 | 3.50 | +0.29% | 0.59 | 1.77% |
| 2025-12-29 | 3.63 | 3.63 | 3.49 | 3.49 | -3.86% | 0.86 | 2.54% |
| 2025-12-26 | 3.68 | 3.70 | 3.62 | 3.63 | -1.89% | 0.74 | 2.13% |
| 2025-12-25 | 3.67 | 3.76 | 3.62 | 3.70 | +0.54% | 0.84 | 2.38% |
| 2025-12-24 | 3.67 | 3.71 | 3.65 | 3.68 | +0.27% | 0.51 | 1.45% |
| 2025-12-23 | 3.75 | 3.75 | 3.67 | 3.67 | -1.87% | 0.71 | 2.00% |
| 2025-12-22 | 3.79 | 3.79 | 3.72 | 3.74 | -0.80% | 0.65 | 1.83% |
| 2025-12-19 | 3.74 | 3.78 | 3.69 | 3.77 | +0.80% | 0.66 | 1.83% |