凯撒旅业(000796)股票行情
凯撒旅业(000796)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 5.38 | 5.19 | -0.15 | -2.81% | 5.18 | 5.53 | 1713894 | 90848.48 | 12.88% |
| 2025-07-31 | 5.68 | 5.34 | -0.34 | -5.99% | 5.31 | 5.69 | 2512808 | 136877.00 | 18.88% |
| 2025-07-30 | 5.17 | 5.68 | 0.52 | 10.08% | 5.10 | 5.68 | 1950351 | 106992.22 | 14.66% |
| 2025-07-29 | 5.21 | 5.16 | 0.15 | 2.99% | 5.09 | 5.41 | 2353586 | 122840.90 | 17.69% |
| 2025-07-28 | 5.11 | 5.01 | -0.38 | -7.05% | 5.00 | 5.27 | 2912920 | 148824.39 | 21.89% |
| 2025-07-25 | 5.70 | 5.39 | 0.21 | 4.05% | 5.34 | 5.70 | 4815908 | 270554.78 | 36.19% |
| 2025-07-24 | 4.81 | 5.18 | 0.47 | 9.98% | 4.71 | 5.18 | 1291828 | 65032.52 | 9.71% |
| 2025-07-23 | 5.06 | 4.71 | -0.52 | -9.94% | 4.71 | 5.27 | 3118799 | 154953.92 | 23.44% |
| 2025-07-22 | 4.90 | 5.23 | 0.48 | 10.11% | 4.74 | 5.23 | 3297091 | 167342.41 | 24.78% |
| 2025-07-21 | 4.78 | 4.75 | -0.11 | -2.26% | 4.70 | 5.14 | 2611244 | 127722.24 | 19.62% |
| 2025-07-18 | 4.70 | 4.86 | 0.27 | 5.88% | 4.51 | 4.94 | 2685888 | 127384.42 | 20.18% |
| 2025-07-17 | 4.20 | 4.59 | 0.42 | 10.07% | 4.20 | 4.59 | 883596 | 39833.81 | 6.64% |
| 2025-07-16 | 4.12 | 4.17 | 0.05 | 1.21% | 4.10 | 4.30 | 837626 | 35150.80 | 6.29% |
| 2025-07-15 | 4.26 | 4.12 | -0.23 | -5.29% | 4.11 | 4.33 | 1311956 | 54942.00 | 9.86% |
| 2025-07-14 | 4.69 | 4.35 | -0.11 | -2.47% | 4.35 | 4.91 | 1776155 | 81552.42 | 13.35% |
| 2025-07-11 | 4.46 | 4.46 | 0.08 | 1.83% | 4.35 | 4.52 | 1384082 | 61498.98 | 10.40% |
| 2025-07-10 | 4.40 | 4.38 | -0.02 | -0.45% | 4.36 | 4.56 | 1370362 | 60781.79 | 10.30% |
| 2025-07-09 | 4.50 | 4.40 | -0.04 | -0.90% | 4.31 | 4.56 | 1865637 | 82395.73 | 14.02% |
| 2025-07-08 | 4.03 | 4.44 | 0.40 | 9.90% | 4.00 | 4.44 | 1511304 | 64639.32 | 11.36% |
| 2025-07-07 | 3.92 | 4.04 | 0.11 | 2.80% | 3.91 | 4.04 | 497346 | 19830.61 | 3.74% |
| 2025-07-04 | 4.00 | 3.93 | -0.05 | -1.26% | 3.92 | 4.05 | 459892 | 18281.19 | 3.46% |
| 2025-07-03 | 3.94 | 3.98 | 0.02 | 0.51% | 3.93 | 4.00 | 404465 | 16038.36 | 3.04% |
| 2025-07-02 | 4.04 | 3.96 | 0.02 | 0.51% | 3.95 | 4.11 | 731026 | 29382.83 | 5.49% |
| 2025-07-01 | 3.98 | 3.94 | 0.02 | 0.51% | 3.90 | 3.99 | 347222 | 13654.53 | 2.61% |
| 2025-06-30 | 3.88 | 3.92 | 0.05 | 1.29% | 3.86 | 3.92 | 357259 | 13950.78 | 2.68% |
| 2025-06-27 | 3.87 | 3.87 | -0.03 | -0.77% | 3.85 | 3.91 | 386454 | 14978.75 | 2.90% |
| 2025-06-26 | 3.82 | 3.90 | 0.06 | 1.56% | 3.81 | 3.93 | 696930 | 27071.83 | 5.24% |
| 2025-06-25 | 3.83 | 3.84 | 0.04 | 1.05% | 3.77 | 3.84 | 349589 | 13288.95 | 2.63% |
| 2025-06-24 | 3.75 | 3.80 | 0.05 | 1.33% | 3.75 | 3.82 | 328686 | 12473.61 | 2.47% |
| 2025-06-23 | 3.69 | 3.75 | 0.05 | 1.35% | 3.65 | 3.76 | 279738 | 10417.36 | 2.10% |
| 2025-06-20 | 3.68 | 3.70 | 0.00 | 0.00% | 3.68 | 3.81 | 300196 | 11239.36 | 2.26% |
| 2025-06-19 | 3.75 | 3.70 | -0.09 | -2.37% | 3.68 | 3.79 | 302377 | 11243.82 | 2.27% |
| 2025-06-18 | 3.75 | 3.79 | 0.04 | 1.07% | 3.72 | 3.82 | 359469 | 13623.80 | 2.70% |
| 2025-06-17 | 3.72 | 3.75 | 0.04 | 1.08% | 3.70 | 3.75 | 229202 | 8541.09 | 1.72% |
| 2025-06-16 | 3.69 | 3.71 | 0.00 | 0.00% | 3.67 | 3.72 | 210390 | 7773.04 | 1.58% |
| 2025-06-13 | 3.80 | 3.71 | -0.11 | -2.88% | 3.70 | 3.81 | 366044 | 13726.48 | 2.75% |
| 2025-06-12 | 3.85 | 3.82 | -0.04 | -1.04% | 3.80 | 3.90 | 293146 | 11243.16 | 2.20% |
| 2025-06-11 | 3.86 | 3.86 | -0.02 | -0.52% | 3.86 | 3.90 | 352806 | 13669.73 | 2.65% |
| 2025-06-10 | 3.86 | 3.88 | 0.00 | 0.00% | 3.76 | 3.92 | 643970 | 24776.75 | 4.84% |
| 2025-06-09 | 3.79 | 3.88 | 0.05 | 1.31% | 3.78 | 3.89 | 538341 | 20737.83 | 4.05% |
| 2025-06-06 | 3.74 | 3.83 | 0.09 | 2.41% | 3.73 | 3.90 | 658499 | 25176.01 | 4.95% |
| 2025-06-05 | 3.77 | 3.74 | -0.04 | -1.06% | 3.72 | 3.80 | 324207 | 12140.47 | 2.44% |
| 2025-06-04 | 3.71 | 3.78 | 0.08 | 2.16% | 3.68 | 3.79 | 411149 | 15434.34 | 3.09% |
| 2025-06-03 | 3.66 | 3.70 | 0.03 | 0.82% | 3.65 | 3.71 | 154972 | 5714.89 | 1.16% |
| 2025-05-30 | 3.70 | 3.67 | -0.03 | -0.81% | 3.66 | 3.72 | 192100 | 7075.16 | 1.44% |
| 2025-05-29 | 3.66 | 3.70 | 0.03 | 0.82% | 3.64 | 3.71 | 228090 | 8408.64 | 1.71% |
| 2025-05-28 | 3.70 | 3.67 | -0.05 | -1.34% | 3.66 | 3.75 | 239662 | 8857.68 | 1.80% |
| 2025-05-27 | 3.67 | 3.72 | 0.05 | 1.36% | 3.66 | 3.76 | 250146 | 9320.36 | 1.88% |
| 2025-05-26 | 3.61 | 3.67 | 0.05 | 1.38% | 3.60 | 3.69 | 208436 | 7598.03 | 1.57% |
| 2025-05-23 | 3.68 | 3.62 | -0.07 | -1.90% | 3.62 | 3.69 | 255777 | 9354.51 | 1.92% |
| 2025-05-22 | 3.80 | 3.69 | -0.12 | -3.15% | 3.68 | 3.80 | 382110 | 14264.08 | 2.87% |
| 2025-05-21 | 3.83 | 3.81 | -0.03 | -0.78% | 3.77 | 3.87 | 318166 | 12101.83 | 2.39% |
| 2025-05-20 | 3.81 | 3.84 | 0.05 | 1.32% | 3.79 | 3.86 | 398572 | 15257.80 | 3.00% |
| 2025-05-19 | 3.77 | 3.79 | -0.01 | -0.26% | 3.76 | 3.82 | 281756 | 10679.54 | 2.12% |
| 2025-05-16 | 3.72 | 3.80 | 0.07 | 1.88% | 3.72 | 3.80 | 351529 | 13206.24 | 2.64% |
| 2025-05-15 | 3.75 | 3.73 | -0.03 | -0.80% | 3.71 | 3.79 | 284531 | 10660.44 | 2.14% |
| 2025-05-14 | 3.77 | 3.76 | -0.03 | -0.79% | 3.73 | 3.78 | 313189 | 11736.38 | 2.35% |
| 2025-05-13 | 3.78 | 3.79 | 0.02 | 0.53% | 3.76 | 3.82 | 347179 | 13157.51 | 2.61% |
| 2025-05-12 | 3.74 | 3.77 | 0.03 | 0.80% | 3.72 | 3.79 | 319884 | 11999.40 | 2.40% |
| 2025-05-09 | 3.81 | 3.74 | -0.08 | -2.09% | 3.73 | 3.82 | 389135 | 14635.34 | 2.92% |
| 2025-05-08 | 3.85 | 3.82 | -0.02 | -0.52% | 3.80 | 3.85 | 396945 | 15173.00 | 2.98% |
| 2025-05-07 | 3.90 | 3.84 | -0.04 | -1.03% | 3.82 | 3.97 | 449100 | 17371.33 | 3.37% |
| 2025-05-06 | 3.86 | 3.88 | 0.02 | 0.52% | 3.78 | 3.88 | 507068 | 19478.05 | 3.81% |
| 2025-04-30 | 3.87 | 3.86 | -0.03 | -0.77% | 3.85 | 3.92 | 417224 | 16211.53 | 3.14% |
| 2025-04-29 | 3.91 | 3.89 | -0.10 | -2.51% | 3.83 | 4.01 | 571276 | 22317.68 | 4.29% |
| 2025-04-28 | 4.15 | 3.99 | 0.00 | 0.00% | 3.98 | 4.20 | 771713 | 31435.16 | 5.80% |
| 2025-04-25 | 3.94 | 3.99 | 0.11 | 2.84% | 3.93 | 4.05 | 675620 | 26948.67 | 5.08% |
| 2025-04-24 | 3.98 | 3.88 | -0.15 | -3.72% | 3.87 | 4.03 | 748369 | 29439.77 | 5.62% |
| 2025-04-23 | 4.14 | 4.03 | -0.12 | -2.89% | 4.02 | 4.16 | 800236 | 32695.41 | 6.01% |
| 2025-04-22 | 4.05 | 4.15 | 0.14 | 3.49% | 3.96 | 4.25 | 1118788 | 45738.93 | 8.41% |
| 2025-04-21 | 4.00 | 4.01 | -0.03 | -0.74% | 3.92 | 4.06 | 722108 | 28842.82 | 5.43% |
| 2025-04-18 | 4.21 | 4.04 | -0.17 | -4.04% | 4.00 | 4.21 | 982994 | 40058.95 | 7.39% |
| 2025-04-17 | 4.16 | 4.21 | 0.05 | 1.20% | 4.08 | 4.28 | 1136097 | 47695.25 | 8.54% |
| 2025-04-16 | 4.13 | 4.16 | -0.05 | -1.19% | 4.11 | 4.24 | 944217 | 39333.19 | 7.10% |
| 2025-04-15 | 4.26 | 4.21 | -0.17 | -3.88% | 4.18 | 4.33 | 1293559 | 54692.81 | 9.72% |
| 2025-04-14 | 4.13 | 4.38 | 0.28 | 6.83% | 4.13 | 4.51 | 2185511 | 94509.54 | 16.42% |
| 2025-04-11 | 4.10 | 4.10 | -0.07 | -1.68% | 4.06 | 4.24 | 1354973 | 56030.93 | 10.18% |
| 2025-04-10 | 4.00 | 4.17 | 0.18 | 4.51% | 4.00 | 4.25 | 2163026 | 89628.93 | 16.25% |
| 2025-04-09 | 3.52 | 3.99 | 0.36 | 9.92% | 3.30 | 3.99 | 1354252 | 51110.59 | 10.18% |
| 2025-04-08 | 3.60 | 3.63 | 0.06 | 1.68% | 3.43 | 3.67 | 722938 | 25826.46 | 5.43% |
深证大盘股票行情在线 K线走势图
