凯撒旅业(000796)股票行情 凯撒旅业股票行情 000796股票行情_爱股网
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 |
|---|
| 2025-10-27 | 6.11 | 6.14 | 0.05 | 0.82% | 6.06 | 6.26 | 749058 | 46052.80 | 5.63% |
| 2025-10-24 | 6.15 | 6.09 | -0.10 | -1.62% | 6.06 | 6.38 | 798036 | 49166.02 | 6.00% |
| 2025-10-23 | 6.24 | 6.19 | -0.04 | -0.64% | 6.08 | 6.40 | 901807 | 55988.45 | 6.78% |
| 2025-10-22 | 6.51 | 6.23 | -0.28 | -4.30% | 6.18 | 6.55 | 1218718 | 76798.95 | 9.16% |
| 2025-10-21 | 6.51 | 6.51 | -0.17 | -2.54% | 6.30 | 6.62 | 1793098 | 116160.86 | 13.47% |
| 2025-10-20 | 6.36 | 6.68 | 0.44 | 7.05% | 6.30 | 6.86 | 2334731 | 157544.81 | 17.54% |
| 2025-10-17 | 6.17 | 6.24 | 0.01 | 0.16% | 6.11 | 6.45 | 1434968 | 90436.59 | 10.78% |
| 2025-10-16 | 5.98 | 6.23 | 0.21 | 3.49% | 5.95 | 6.31 | 1186918 | 73833.11 | 8.92% |
| 2025-10-15 | 5.99 | 6.02 | 0.10 | 1.69% | 5.93 | 6.11 | 708801 | 42669.83 | 5.33% |
| 2025-10-14 | 5.80 | 5.92 | 0.14 | 2.42% | 5.78 | 6.10 | 1005326 | 60202.84 | 7.55% |
| 2025-10-13 | 5.54 | 5.78 | -0.08 | -1.37% | 5.53 | 5.86 | 675774 | 38874.64 | 5.08% |
| 2025-10-10 | 5.79 | 5.86 | 0.06 | 1.03% | 5.75 | 5.95 | 841428 | 49300.48 | 6.32% |
| 2025-10-09 | 6.16 | 5.80 | -0.54 | -8.52% | 5.74 | 6.17 | 1329418 | 77926.25 | 9.99% |
| 2025-09-30 | 6.23 | 6.34 | 0.11 | 1.77% | 6.15 | 6.41 | 947235 | 59946.70 | 7.12% |
| 2025-09-29 | 6.11 | 6.23 | 0.04 | 0.65% | 5.97 | 6.38 | 1092556 | 67166.16 | 8.21% |
| 2025-09-26 | 6.43 | 6.19 | -0.30 | -4.62% | 6.15 | 6.43 | 1068341 | 66905.91 | 8.03% |
| 2025-09-25 | 6.24 | 6.49 | 0.37 | 6.05% | 6.08 | 6.55 | 1518545 | 95630.56 | 11.41% |
| 2025-09-24 | 6.13 | 6.12 | 0.02 | 0.33% | 6.00 | 6.22 | 1053896 | 64176.03 | 7.92% |
| 2025-09-23 | 6.52 | 6.10 | -0.57 | -8.55% | 6.01 | 6.61 | 1686078 | 104451.30 | 12.67% |
| 2025-09-22 | 6.73 | 6.67 | -0.08 | -1.19% | 6.51 | 6.83 | 1159885 | 77479.64 | 8.72% |
| 2025-09-19 | 7.00 | 6.75 | -0.32 | -4.53% | 6.55 | 7.05 | 1914410 | 130373.65 | 14.39% |
| 2025-09-18 | 6.81 | 7.07 | 0.15 | 2.17% | 6.81 | 7.18 | 2380488 | 166438.50 | 17.89% |
| 2025-09-17 | 7.24 | 6.92 | -0.20 | -2.81% | 6.82 | 7.37 | 2344340 | 164429.33 | 17.62% |
| 2025-09-16 | 6.70 | 7.12 | 0.47 | 7.07% | 6.65 | 7.32 | 2831758 | 200829.70 | 21.28% |
| 2025-09-15 | 6.51 | 6.65 | 0.01 | 0.15% | 6.41 | 6.88 | 2228661 | 149044.52 | 16.75% |
| 2025-09-12 | 6.41 | 6.64 | 0.25 | 3.91% | 6.39 | 6.70 | 2623421 | 172385.33 | 19.71% |
| 2025-09-11 | 6.48 | 6.39 | 0.04 | 0.63% | 6.22 | 6.55 | 2722015 | 173612.66 | 20.45% |
| 2025-09-10 | 5.81 | 6.35 | 0.58 | 10.05% | 5.77 | 6.35 | 1114412 | 69249.21 | 8.37% |
| 2025-09-09 | 5.89 | 5.77 | -0.11 | -1.87% | 5.69 | 5.96 | 1302835 | 75606.75 | 9.79% |
| 2025-09-08 | 6.01 | 5.88 | -0.19 | -3.13% | 5.85 | 6.22 | 1855870 | 111312.30 | 13.95% |
| 2025-09-05 | 6.20 | 6.07 | -0.28 | -4.41% | 5.72 | 6.20 | 2436369 | 145212.11 | 18.31% |
| 2025-09-04 | 5.99 | 6.35 | 0.30 | 4.96% | 5.96 | 6.50 | 2780265 | 173470.48 | 20.89% |
| 2025-09-03 | 5.95 | 6.05 | 0.15 | 2.54% | 5.94 | 6.39 | 2301466 | 140651.22 | 17.29% |
| 2025-09-02 | 5.98 | 5.90 | -0.08 | -1.34% | 5.85 | 6.13 | 2113114 | 126621.65 | 15.88% |
| 2025-09-01 | 5.88 | 5.98 | 0.06 | 1.01% | 5.79 | 6.22 | 2886161 | 174755.95 | 21.69% |
| 2025-08-29 | 5.34 | 5.92 | 0.54 | 10.04% | 5.30 | 5.92 | 1730756 | 99498.03 | 13.01% |
| 2025-08-28 | 5.13 | 5.38 | 0.27 | 5.28% | 5.12 | 5.62 | 2346878 | 127288.05 | 17.64% |
| 2025-08-27 | 5.21 | 5.11 | -0.09 | -1.73% | 5.11 | 5.48 | 1436089 | 75438.10 | 10.79% |
| 2025-08-26 | 5.28 | 5.20 | -0.06 | -1.14% | 5.18 | 5.33 | 1085237 | 56696.79 | 8.15% |
| 2025-08-25 | 5.29 | 5.26 | -0.03 | -0.57% | 5.20 | 5.32 | 741630 | 38913.46 | 5.57% |
| 2025-08-22 | 5.38 | 5.29 | -0.08 | -1.49% | 5.24 | 5.42 | 859805 | 45529.10 | 6.46% |
| 2025-08-21 | 5.47 | 5.37 | -0.09 | -1.65% | 5.33 | 5.51 | 1180461 | 63970.19 | 8.87% |
| 2025-08-20 | 5.43 | 5.46 | 0.06 | 1.11% | 5.39 | 5.59 | 1510836 | 82675.05 | 11.35% |
| 2025-08-19 | 5.29 | 5.40 | 0.12 | 2.27% | 5.24 | 5.55 | 2269098 | 123366.35 | 17.05% |
| 2025-08-18 | 4.88 | 5.28 | 0.48 | 10.00% | 4.85 | 5.28 | 1111310 | 57543.25 | 8.35% |
| 2025-08-15 | 4.72 | 4.80 | 0.05 | 1.05% | 4.69 | 4.80 | 622549 | 29705.92 | 4.68% |
| 2025-08-14 | 4.80 | 4.75 | -0.24 | -4.81% | 4.75 | 4.91 | 1138630 | 54783.73 | 8.56% |
| 2025-08-13 | 5.07 | 4.99 | -0.02 | -0.40% | 4.95 | 5.11 | 786125 | 39373.49 | 5.91% |
| 2025-08-12 | 4.99 | 5.01 | 0.02 | 0.40% | 4.95 | 5.09 | 766467 | 38387.46 | 5.76% |
| 2025-08-11 | 4.98 | 4.99 | -0.04 | -0.80% | 4.92 | 5.05 | 704355 | 35193.14 | 5.29% |
| 2025-08-08 | 4.96 | 5.03 | 0.02 | 0.40% | 4.92 | 5.06 | 771624 | 38644.54 | 5.80% |
| 2025-08-07 | 5.13 | 5.01 | -0.16 | -3.09% | 4.96 | 5.16 | 1338197 | 67208.20 | 10.06% |
| 2025-08-06 | 5.38 | 5.17 | -0.27 | -4.96% | 5.16 | 5.48 | 1731560 | 91222.67 | 13.01% |
| 2025-08-05 | 5.26 | 5.44 | 0.12 | 2.26% | 5.25 | 5.52 | 1706874 | 92093.59 | 12.83% |
| 2025-08-04 | 5.23 | 5.32 | 0.13 | 2.50% | 5.10 | 5.43 | 1475642 | 77957.45 | 11.09% |
| 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% |
深证大盘股票行情在线 K线走势图
凯撒旅业(000796)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
