凯撒旅业（000796）历史行情
以下为凯撒旅业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.530 | 3.520 | 3.540 | 3.460 | 0.030 | 0.860% | 2,713.27万 | 0.95亿 | 2.039% |
| 2026-10-01 | 3.530 | 3.520 | 3.540 | 3.460 | 0.030 | 0.860% | 2,713.27万 | 0.95亿 | 2.039% |
| 2026-09-30 | 3.530 | 3.520 | 3.540 | 3.460 | 0.030 | 0.860% | 27.13万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.500 | 3.490 | 3.550 | 3.480 | -0.010 | -0.286% | 26.18万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.620 | 3.500 | 3.620 | 3.460 | -0.090 | -2.507% | 35.60万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.680 | 3.590 | 3.680 | 3.560 | -0.110 | -2.973% | 3,985.58万 | 1.44亿 | 2.995% |
| 2026-09-24 | 3.680 | 3.590 | 3.680 | 3.560 | -0.110 | -2.973% | 39.86万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.750 | 3.700 | 3.850 | 3.680 | -0.050 | -1.333% | 50.70万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.850 | 3.750 | 3.850 | 3.710 | -0.110 | -2.850% | 58.11万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.700 | 3.860 | 3.860 | 3.650 | 0.150 | 4.043% | 57.86万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.620 | 3.710 | 3.770 | 3.590 | 0.060 | 1.644% | 49.25万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.670 | 3.650 | 3.690 | 3.540 | -0.020 | -0.545% | 55.11万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.670 | 3.670 | 3.740 | 3.530 | -0.140 | -3.675% | 71.21万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.080 | 3.810 | 4.100 | 3.790 | -0.270 | -6.618% | 72.12万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.250 | 4.080 | 4.360 | 4.080 | -0.190 | -4.450% | 68.73万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.430 | 4.270 | 4.500 | 4.220 | -0.240 | -5.322% | 85.19万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.550 | 4.510 | 4.600 | 4.370 | 0.020 | 0.445% | 99.13万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.540 | 4.490 | 4.540 | 4.370 | -0.060 | -1.319% | 62.89万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.450 | 4.550 | 4.560 | 4.440 | 0.050 | 1.111% | 85.80万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.320 | 4.500 | 4.500 | 4.320 | 0.130 | 2.975% | 87.98万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.250 | 4.370 | 4.450 | 4.170 | 0.110 | 2.582% | 114.42万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.570 | 4.260 | 4.710 | 4.260 | -0.130 | -2.961% | 137.45万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.410 | 4.390 | 4.520 | 4.330 | -0.030 | -0.679% | 86.85万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.310 | 4.420 | 4.500 | 4.300 | 0.130 | 3.030% | 92.75万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.300 | 4.290 | 4.420 | 4.260 | -0.030 | -0.694% | 72.71万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.250 | 4.320 | 4.340 | 4.190 | 0.070 | 1.647% | 97.49万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.230 | 4.250 | 4.260 | 4.140 | 0.050 | 1.190% | 113.19万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.140 | 4.200 | 4.260 | 4.030 | 0.020 | 0.478% | 160.07万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.820 | 4.180 | 4.180 | 3.800 | 0.380 | 10.000% | 40.58万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.860 | 3.800 | 3.900 | 3.770 | -0.050 | -1.299% | 28.03万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.830 | 3.850 | 3.870 | 3.730 | 0.000 | 0.000% | 30.13万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.760 | 3.850 | 3.860 | 3.730 | 0.120 | 3.217% | 33.17万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.850 | 3.730 | 3.860 | 3.700 | -0.120 | -3.117% | 24.93万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.870 | 3.850 | 3.910 | 3.830 | 0.000 | 0.000% | 22.13万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.820 | 3.850 | 3.870 | 3.760 | 0.020 | 0.522% | 22.13万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.880 | 3.830 | 3.880 | 3.780 | -0.050 | -1.289% | 25.65万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.960 | 3.880 | 3.990 | 3.870 | -0.080 | -2.020% | 28.91万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.920 | 3.960 | 3.990 | 3.890 | 0.060 | 1.538% | 31.01万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.920 | 3.900 | 3.950 | 3.840 | -0.040 | -1.015% | 23.80万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.860 | 3.940 | 3.940 | 3.840 | 0.080 | 2.073% | 28.78万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.860 | 3.860 | 3.880 | 3.750 | -0.030 | -0.771% | 29.34万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.890 | 3.890 | 3.940 | 3.830 | -0.010 | -0.256% | 24.58万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.930 | 3.900 | 3.950 | 3.860 | -0.010 | -0.256% | 27.43万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.900 | 3.910 | 3.960 | 3.880 | 0.010 | 0.256% | 25.45万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.830 | 3.900 | 3.900 | 3.790 | 0.090 | 2.362% | 30.53万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.680 | 3.810 | 3.820 | 3.680 | 0.080 | 2.145% | 32.16万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.730 | 3.730 | 3.880 | 3.710 | 0.000 | 0.000% | 42.08万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.670 | 3.730 | 3.780 | 3.660 | 0.080 | 2.192% | 39.31万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.630 | 3.650 | 3.720 | 3.600 | 0.030 | 0.829% | 33.29万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.450 | 3.620 | 3.650 | 3.450 | 0.170 | 4.928% | 46.80万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.550 | 3.450 | 3.590 | 3.440 | -0.130 | -3.631% | 29.54万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.490 | 3.580 | 3.590 | 3.450 | 0.090 | 2.579% | 28.99万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.460 | 3.490 | 3.520 | 3.430 | 0.000 | 0.000% | 23.72万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.490 | 3.490 | 3.510 | 3.390 | 0.020 | 0.576% | 37.23万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.500 | 3.470 | 3.590 | 3.420 | -0.030 | -0.857% | 41.56万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.690 | 3.500 | 3.740 | 3.500 | -0.190 | -5.149% | 43.12万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.600 | 3.690 | 3.740 | 3.560 | 0.050 | 1.374% | 40.51万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.570 | 3.640 | 3.700 | 3.550 | 0.040 | 1.111% | 40.38万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.530 | 3.600 | 3.600 | 3.450 | 0.070 | 1.983% | 34.61万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.690 | 3.530 | 3.730 | 3.510 | -0.190 | -5.108% | 42.00万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.600 | 3.720 | 3.790 | 3.550 | 0.090 | 2.479% | 54.88万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.610 | 3.630 | 3.680 | 3.540 | -0.040 | -1.090% | 46.78万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.820 | 3.670 | 3.850 | 3.640 | -0.030 | -0.811% | 56.82万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.830 | 3.700 | 3.850 | 3.680 | -0.150 | -3.896% | 30.01万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.900 | 3.850 | 3.970 | 3.840 | -0.060 | -1.535% | 27.22万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.920 | 3.910 | 3.950 | 3.840 | 0.030 | 0.773% | 32.84万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.860 | 3.880 | 3.980 | 3.840 | 0.020 | 0.518% | 41.22万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.810 | 3.860 | 3.910 | 3.790 | 0.030 | 0.783% | 35.15万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.810 | 3.830 | 3.860 | 3.760 | 0.040 | 1.055% | 35.85万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.790 | 3.790 | 3.830 | 3.690 | -0.020 | -0.525% | 41.70万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.930 | 3.810 | 3.940 | 3.790 | -0.130 | -3.299% | 38.63万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.960 | 3.940 | 4.010 | 3.900 | -0.020 | -0.505% | 34.78万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.140 | 3.960 | 4.160 | 3.930 | -0.200 | -4.808% | 40.80万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.090 | 4.160 | 4.210 | 4.070 | 0.040 | 0.971% | 36.03万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.140 | 4.120 | 4.170 | 4.020 | -0.070 | -1.671% | 38.84万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.230 | 4.190 | 4.240 | 4.090 | -0.060 | -1.412% | 35.75万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.420 | 4.250 | 4.450 | 4.220 | -0.210 | -4.709% | 49.35万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.410 | 4.460 | 4.480 | 4.330 | 0.040 | 0.905% | 32.13万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.440 | 4.420 | 4.530 | 4.380 | 0.010 | 0.227% | 31.95万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.330 | 4.410 | 4.440 | 4.310 | 0.090 | 2.083% | 41.56万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.450 | 4.320 | 4.470 | 4.300 | -0.160 | -3.571% | 37.83万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.440 | 4.480 | 4.550 | 4.400 | 0.030 | 0.674% | 46.80万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.410 | 4.450 | 4.480 | 4.350 | 0.040 | 0.907% | 34.19万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.470 | 4.410 | 4.600 | 4.340 | -0.130 | -2.863% | 46.09万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.530 | 4.540 | 4.650 | 4.500 | 0.000 | 0.000% | 39.46万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.530 | 4.540 | 4.560 | 4.470 | -0.020 | -0.439% | 27.43万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.550 | 4.560 | 4.590 | 4.450 | 0.010 | 0.220% | 34.61万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.710 | 4.550 | 4.720 | 4.480 | -0.170 | -3.602% | 46.76万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.650 | 4.720 | 4.750 | 4.580 | 0.070 | 1.505% | 33.41万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.650 | 4.650 | 4.820 | 4.630 | -0.010 | -0.215% | 60.28万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.700 | 4.660 | 4.740 | 4.530 | -0.020 | -0.427% | 38.51万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.720 | 4.680 | 4.780 | 4.630 | -0.080 | -1.681% | 33.25万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.700 | 4.760 | 4.780 | 4.670 | 0.020 | 0.422% | 35.04万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.780 | 4.740 | 4.830 | 4.690 | 0.000 | 0.000% | 37.38万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.800 | 4.740 | 4.820 | 4.680 | -0.060 | -1.250% | 40.61万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.670 | 4.800 | 4.870 | 4.650 | 0.170 | 3.672% | 84.75万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.750 | 4.630 | 4.750 | 4.600 | -0.120 | -2.526% | 29.18万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.750 | 4.750 | 4.800 | 4.670 | 0.010 | 0.211% | 27.54万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.650 | 4.740 | 4.780 | 4.630 | 0.090 | 1.935% | 34.24万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.680 | 4.650 | 4.700 | 4.610 | -0.020 | -0.428% | 38.58万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.850 | 4.670 | 4.860 | 4.670 | -0.190 | -3.909% | 42.86万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.850 | 4.860 | 4.930 | 4.730 | -0.010 | -0.205% | 49.21万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.970 | 4.870 | 5.050 | 4.860 | -0.010 | -0.205% | 48.02万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.010 | 4.880 | 5.010 | 4.860 | -0.140 | -2.789% | 54.87万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.970 | 5.020 | 5.050 | 4.890 | 0.050 | 1.006% | 41.53万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.070 | 4.970 | 5.080 | 4.960 | -0.070 | -1.389% | 48.17万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.150 | 5.040 | 5.170 | 5.000 | -0.170 | -3.263% | 62.40万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.140 | 5.210 | 5.300 | 5.110 | 0.070 | 1.362% | 54.45万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.120 | 5.140 | 5.160 | 5.070 | 0.090 | 1.782% | 36.11万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.140 | 5.050 | 5.170 | 5.020 | -0.130 | -2.510% | 31.49万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.020 | 5.180 | 5.180 | 4.970 | 0.140 | 2.778% | 38.10万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.130 | 5.040 | 5.150 | 5.030 | -0.080 | -1.563% | 33.56万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.200 | 5.120 | 5.240 | 5.100 | -0.100 | -1.916% | 34.94万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.300 | 5.220 | 5.300 | 5.190 | -0.090 | -1.695% | 35.65万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.380 | 5.310 | 5.450 | 5.260 | -0.120 | -2.210% | 52.32万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.390 | 5.430 | 5.500 | 5.350 | -0.010 | -0.184% | 58.19万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.500 | 5.440 | 5.500 | 5.380 | -0.080 | -1.449% | 43.61万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.420 | 5.520 | 5.550 | 5.350 | 0.100 | 1.845% | 54.59万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.510 | 5.420 | 5.540 | 5.380 | -0.070 | -1.275% | 49.76万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.490 | 5.490 | 5.530 | 5.420 | 0.040 | 0.734% | 44.47万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.380 | 5.450 | 5.630 | 5.350 | 0.060 | 1.113% | 53.11万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.300 | 5.390 | 5.530 | 5.290 | 0.150 | 2.863% | 69.56万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.330 | 5.240 | 5.370 | 5.220 | -0.170 | -3.142% | 39.77万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.290 | 5.410 | 5.420 | 5.290 | 0.250 | 4.845% | 51.07万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.050 | 5.160 | 5.180 | 5.020 | 0.000 | 0.000% | 30.37万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.280 | 5.040 | 5.280 | 5.040 | 0.000 | 0.000% | 30.75万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.340 | 5.200 | 5.340 | 5.170 | 0.000 | 0.000% | 35.98万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.380 | 5.370 | 5.400 | 5.240 | 0.000 | 0.000% | 37.89万 | 0.00亿 | 0.000% |