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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.13 | 4.15 | 3.94 | 3.98 | -4.10% | 1.84 | 4.82% |
| 2025-11-19 | 4.39 | 4.42 | 4.15 | 4.15 | -5.03% | 0.71 | 1.74% |
| 2025-11-18 | 4.36 | 4.44 | 4.32 | 4.37 | 0.00% | 0.93 | 2.22% |
| 2025-11-17 | 4.27 | 4.38 | 4.20 | 4.37 | +2.58% | 0.82 | 1.99% |
| 2025-11-14 | 4.28 | 4.30 | 4.25 | 4.26 | -0.70% | 0.47 | 1.15% |
| 2025-11-13 | 4.21 | 4.31 | 4.18 | 4.29 | +1.66% | 0.65 | 1.58% |
| 2025-11-12 | 4.27 | 4.31 | 4.19 | 4.22 | -0.94% | 0.76 | 1.87% |
| 2025-11-11 | 4.20 | 4.26 | 4.17 | 4.26 | +1.91% | 0.68 | 1.70% |
| 2025-11-10 | 4.20 | 4.22 | 4.12 | 4.18 | -0.24% | 0.39 | 0.99% |
| 2025-11-07 | 4.18 | 4.21 | 4.15 | 4.19 | +0.96% | 0.46 | 1.16% |
| 2025-11-06 | 4.20 | 4.22 | 4.12 | 4.15 | -0.95% | 0.56 | 1.41% |
| 2025-11-05 | 4.19 | 4.26 | 4.17 | 4.19 | -0.95% | 0.48 | 1.19% |
| 2025-11-04 | 4.32 | 4.37 | 4.17 | 4.23 | -2.08% | 0.83 | 2.03% |
| 2025-11-03 | 4.20 | 4.33 | 4.19 | 4.32 | +2.37% | 0.99 | 2.42% |
| 2025-10-31 | 4.10 | 4.29 | 4.09 | 4.22 | +3.18% | 1.37 | 3.36% |
| 2025-10-30 | 4.06 | 4.16 | 4.06 | 4.09 | +3.02% | 0.95 | 2.42% |
| 2025-10-29 | 3.98 | 3.98 | 3.91 | 3.97 | -0.25% | 0.40 | 1.06% |
| 2025-10-28 | 3.89 | 3.99 | 3.88 | 3.98 | +1.79% | 0.47 | 1.25% |
| 2025-10-27 | 3.96 | 3.98 | 3.81 | 3.91 | -1.01% | 0.46 | 1.23% |
| 2025-10-24 | 3.97 | 3.99 | 3.92 | 3.95 | -0.50% | 0.36 | 0.96% |