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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.01 | 4.07 | 3.93 | 4.03 | +0.25% | 1.01 | 2.65% |
| 2025-09-16 | 4.24 | 4.30 | 4.02 | 4.02 | -4.96% | 1.84 | 4.70% |
| 2025-09-15 | 4.25 | 4.33 | 4.12 | 4.23 | -0.47% | 1.10 | 2.72% |
| 2025-09-12 | 4.33 | 4.48 | 4.21 | 4.25 | -2.97% | 1.42 | 3.42% |
| 2025-09-11 | 4.29 | 4.42 | 4.20 | 4.38 | +2.58% | 1.28 | 3.10% |
| 2025-09-10 | 4.06 | 4.27 | 4.06 | 4.27 | +4.91% | 1.22 | 3.03% |
| 2025-09-09 | 4.02 | 4.07 | 3.97 | 4.07 | +1.24% | 0.63 | 1.65% |
| 2025-09-08 | 3.93 | 4.03 | 3.92 | 4.02 | +2.29% | 0.72 | 1.88% |
| 2025-09-05 | 3.80 | 3.93 | 3.79 | 3.93 | +3.97% | 0.72 | 1.96% |
| 2025-09-04 | 3.89 | 3.93 | 3.76 | 3.78 | -2.58% | 0.99 | 2.73% |
| 2025-09-03 | 3.95 | 3.98 | 3.83 | 3.88 | -0.51% | 0.80 | 2.15% |
| 2025-09-02 | 3.89 | 3.93 | 3.78 | 3.90 | +1.04% | 1.16 | 3.14% |
| 2025-09-01 | 3.67 | 3.86 | 3.66 | 3.86 | +4.89% | 1.07 | 2.94% |
| 2025-08-29 | 3.68 | 3.74 | 3.63 | 3.68 | -0.27% | 0.62 | 1.76% |
| 2025-08-28 | 3.61 | 3.71 | 3.48 | 3.69 | +2.50% | 1.09 | 3.13% |
| 2025-08-27 | 3.74 | 3.80 | 3.58 | 3.60 | -4.00% | 1.14 | 3.24% |
| 2025-08-26 | 3.55 | 3.75 | 3.53 | 3.75 | +5.04% | 1.02 | 2.92% |
| 2025-08-25 | 3.57 | 3.64 | 3.52 | 3.57 | +2.59% | 0.87 | 2.54% |
| 2025-08-22 | 3.49 | 3.55 | 3.44 | 3.48 | -0.57% | 0.58 | 1.74% |
| 2025-08-21 | 3.49 | 3.58 | 3.44 | 3.50 | +0.57% | 0.82 | 2.43% |