凯撒文化（002425）历史行情
以下为凯撒文化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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 3.170 | 3.380 | 3.560 | 3.120 | 0.140 | 4.320% | 97.23万 | 3.27亿 | 10.570% |
| 2026-10-12 | 3.160 | 3.240 | 3.290 | 3.140 | 0.080 | 2.530% | 51.74万 | 1.66亿 | 5.620% |
| 2026-10-09 | 3.020 | 3.160 | 3.180 | 2.920 | 0.150 | 4.980% | 41.10万 | 1.25亿 | 4.470% |
| 2026-10-08 | 3.080 | 3.010 | 3.110 | 2.980 | -0.080 | -2.590% | 25.25万 | 0.77亿 | 2.740% |
| 2026-10-07 | 3.130 | 3.090 | 3.150 | 3.050 | -0.030 | -0.962% | 2,447.16万 | 0.76亿 | 2.659% |
| 2026-10-06 | 3.130 | 3.090 | 3.150 | 3.050 | -0.030 | -0.962% | 2,447.16万 | 0.76亿 | 2.659% |
| 2026-10-05 | 3.130 | 3.090 | 3.150 | 3.050 | -0.030 | -0.962% | 2,447.16万 | 0.76亿 | 2.659% |
| 2026-10-02 | 3.130 | 3.090 | 3.150 | 3.050 | -0.030 | -0.962% | 2,447.16万 | 0.76亿 | 2.659% |
| 2026-10-01 | 3.130 | 3.090 | 3.150 | 3.050 | -0.030 | -0.962% | 2,447.16万 | 0.76亿 | 2.659% |
| 2026-09-30 | 3.130 | 3.090 | 3.150 | 3.050 | -0.030 | -0.960% | 24.47万 | 0.76亿 | 2.660% |
| 2026-09-29 | 3.020 | 3.120 | 3.150 | 2.990 | 0.090 | 2.970% | 29.10万 | 0.90亿 | 3.160% |
| 2026-09-28 | 3.020 | 3.030 | 3.070 | 2.970 | -0.010 | -0.330% | 22.43万 | 0.68亿 | 2.440% |
| 2026-09-27 | 3.040 | 3.040 | 3.100 | 3.030 | -0.010 | -0.328% | 2,198.03万 | 0.67亿 | 2.389% |
| 2026-09-24 | 3.040 | 3.040 | 3.100 | 3.030 | -0.010 | -0.330% | 21.98万 | 0.67亿 | 2.390% |
| 2026-09-23 | 3.170 | 3.050 | 3.190 | 3.040 | -0.140 | -4.390% | 40.48万 | 1.25亿 | 4.400% |
| 2026-09-22 | 3.120 | 3.190 | 3.330 | 3.100 | 0.080 | 2.570% | 44.71万 | 1.42亿 | 4.860% |
| 2026-09-21 | 3.080 | 3.110 | 3.150 | 3.050 | 0.030 | 0.970% | 29.55万 | 0.92亿 | 3.210% |
| 2026-09-18 | 3.100 | 3.080 | 3.130 | 3.060 | -0.020 | -0.650% | 27.58万 | 0.85亿 | 3.000% |
| 2026-09-17 | 3.070 | 3.100 | 3.120 | 3.040 | 0.010 | 0.320% | 23.13万 | 0.71亿 | 2.510% |
| 2026-09-16 | 3.040 | 3.090 | 3.100 | 2.990 | 0.050 | 1.640% | 23.33万 | 0.72亿 | 2.540% |
| 2026-09-15 | 3.180 | 3.040 | 3.200 | 3.030 | -0.140 | -4.400% | 31.17万 | 0.97亿 | 3.390% |
| 2026-09-14 | 3.270 | 3.180 | 3.270 | 3.170 | -0.050 | -1.550% | 26.44万 | 0.85亿 | 2.870% |
| 2026-09-11 | 3.280 | 3.230 | 3.300 | 3.180 | -0.100 | -3.000% | 29.97万 | 0.97亿 | 3.260% |
| 2026-09-10 | 3.320 | 3.330 | 3.380 | 3.270 | 0.000 | 0.000% | 33.47万 | 1.12亿 | 3.640% |
| 2026-09-09 | 3.460 | 3.330 | 3.470 | 3.290 | -0.150 | -4.310% | 43.52万 | 1.45亿 | 4.730% |
| 2026-09-08 | 3.440 | 3.480 | 3.500 | 3.380 | 0.040 | 1.160% | 49.66万 | 1.72亿 | 5.400% |
| 2026-09-07 | 3.360 | 3.440 | 3.470 | 3.360 | 0.030 | 0.880% | 49.35万 | 1.69亿 | 5.360% |
| 2026-09-04 | 3.340 | 3.410 | 3.500 | 3.280 | 0.070 | 2.100% | 61.02万 | 2.09亿 | 6.630% |
| 2026-09-03 | 3.440 | 3.340 | 3.480 | 3.300 | -0.050 | -1.470% | 60.66万 | 2.06亿 | 6.590% |
| 2026-09-02 | 3.500 | 3.390 | 3.550 | 3.370 | -0.210 | -5.830% | 105.85万 | 3.63亿 | 11.500% |
| 2026-09-01 | 3.420 | 3.600 | 3.600 | 3.410 | 0.330 | 10.090% | 102.41万 | 3.62亿 | 11.130% |
| 2026-08-31 | 3.120 | 3.270 | 3.280 | 3.100 | 0.090 | 2.830% | 41.39万 | 1.33亿 | 4.500% |
| 2026-08-28 | 3.180 | 3.180 | 3.210 | 3.140 | 0.010 | 0.320% | 26.74万 | 0.85亿 | 2.910% |
| 2026-08-27 | 3.140 | 3.170 | 3.180 | 3.130 | 0.020 | 0.630% | 25.16万 | 0.79亿 | 2.730% |
| 2026-08-26 | 3.130 | 3.150 | 3.180 | 3.110 | 0.020 | 0.640% | 28.07万 | 0.88亿 | 3.050% |
| 2026-08-25 | 2.980 | 3.130 | 3.160 | 2.960 | 0.130 | 4.330% | 35.44万 | 1.09亿 | 3.850% |
| 2026-08-24 | 3.080 | 3.000 | 3.090 | 2.950 | -0.060 | -1.960% | 24.32万 | 0.73亿 | 2.640% |
| 2026-08-21 | 3.040 | 3.060 | 3.080 | 3.000 | -0.020 | -0.650% | 30.93万 | 0.94亿 | 3.360% |
| 2026-08-20 | 3.010 | 3.080 | 3.130 | 2.990 | 0.110 | 3.700% | 39.08万 | 1.19亿 | 4.250% |
| 2026-08-19 | 3.080 | 2.970 | 3.120 | 2.970 | -0.150 | -4.810% | 41.00万 | 1.24亿 | 4.460% |
| 2026-08-18 | 3.250 | 3.120 | 3.260 | 3.100 | -0.140 | -4.290% | 46.33万 | 1.46亿 | 5.030% |
| 2026-08-17 | 3.230 | 3.260 | 3.280 | 3.150 | 0.010 | 0.310% | 51.44万 | 1.66亿 | 5.590% |
| 2026-08-14 | 3.250 | 3.250 | 3.360 | 3.120 | -0.080 | -2.400% | 93.10万 | 3.00亿 | 10.120% |
| 2026-08-13 | 3.430 | 3.330 | 3.550 | 3.320 | -0.140 | -4.030% | 100.09万 | 3.44亿 | 10.880% |
| 2026-08-12 | 3.310 | 3.470 | 3.490 | 3.280 | 0.000 | 0.000% | 132.58万 | 4.53亿 | 14.410% |
| 2026-08-11 | 3.310 | 3.470 | 3.640 | 3.220 | 0.160 | 4.830% | 183.62万 | 6.36亿 | 19.950% |
| 2026-08-10 | 3.380 | 3.310 | 3.490 | 3.170 | -0.170 | -4.890% | 160.56万 | 5.27亿 | 17.450% |
| 2026-08-07 | 3.820 | 3.480 | 3.820 | 3.440 | -0.340 | -8.900% | 205.19万 | 7.17亿 | 22.300% |
| 2026-08-06 | 3.820 | 3.820 | 3.820 | 3.660 | 0.350 | 10.090% | 110.08万 | 4.19亿 | 11.960% |
| 2026-08-05 | 3.470 | 3.470 | 3.470 | 3.470 | 0.320 | 10.160% | 14.99万 | 0.52亿 | 1.630% |
| 2026-08-04 | 2.900 | 3.150 | 3.150 | 2.900 | 0.290 | 10.140% | 45.08万 | 1.39亿 | 4.900% |
| 2026-08-03 | 2.830 | 2.860 | 2.880 | 2.810 | 0.040 | 1.420% | 43.54万 | 1.24亿 | 4.730% |
| 2026-07-31 | 2.730 | 2.820 | 2.850 | 2.720 | 0.010 | 0.360% | 68.71万 | 1.92亿 | 7.470% |
| 2026-07-30 | 2.680 | 2.810 | 2.950 | 2.660 | 0.130 | 4.850% | 78.61万 | 2.24亿 | 8.540% |
| 2026-07-29 | 2.630 | 2.680 | 2.700 | 2.610 | 0.090 | 3.470% | 26.72万 | 0.71亿 | 2.900% |
| 2026-07-28 | 2.540 | 2.590 | 2.650 | 2.540 | 0.020 | 0.780% | 21.59万 | 0.56亿 | 2.350% |
| 2026-07-27 | 2.450 | 2.570 | 2.580 | 2.440 | 0.110 | 4.470% | 22.75万 | 0.58亿 | 2.470% |
| 2026-07-24 | 2.520 | 2.460 | 2.540 | 2.450 | -0.090 | -3.530% | 17.69万 | 0.44亿 | 1.920% |
| 2026-07-23 | 2.490 | 2.550 | 2.560 | 2.460 | 0.060 | 2.410% | 19.19万 | 0.48亿 | 2.090% |
| 2026-07-22 | 2.530 | 2.490 | 2.630 | 2.480 | -0.070 | -2.730% | 24.10万 | 0.61亿 | 2.620% |
| 2026-07-21 | 2.550 | 2.560 | 2.580 | 2.400 | -0.010 | -0.390% | 32.12万 | 0.80亿 | 3.490% |
| 2026-07-20 | 2.600 | 2.570 | 2.660 | 2.510 | -0.010 | -0.390% | 24.77万 | 0.64亿 | 2.690% |
| 2026-07-17 | 2.710 | 2.580 | 2.770 | 2.550 | -0.150 | -5.490% | 29.74万 | 0.78亿 | 3.230% |
| 2026-07-16 | 2.720 | 2.730 | 2.780 | 2.650 | 0.010 | 0.370% | 26.74万 | 0.73亿 | 2.910% |
| 2026-07-15 | 2.640 | 2.720 | 2.760 | 2.620 | 0.070 | 2.640% | 27.97万 | 0.76亿 | 3.040% |
| 2026-07-14 | 2.570 | 2.650 | 2.660 | 2.530 | 0.070 | 2.710% | 23.32万 | 0.61亿 | 2.530% |
| 2026-07-13 | 2.730 | 2.580 | 2.780 | 2.550 | -0.170 | -6.180% | 33.05万 | 0.86亿 | 3.590% |
| 2026-07-10 | 2.670 | 2.750 | 2.820 | 2.600 | 0.070 | 2.610% | 32.03万 | 0.88亿 | 3.480% |
| 2026-07-09 | 2.610 | 2.680 | 2.720 | 2.590 | 0.040 | 1.520% | 20.32万 | 0.54亿 | 2.210% |
| 2026-07-08 | 2.660 | 2.640 | 2.680 | 2.590 | -0.040 | -1.490% | 23.23万 | 0.61亿 | 2.520% |
| 2026-07-07 | 2.690 | 2.680 | 2.880 | 2.640 | -0.020 | -0.740% | 29.29万 | 0.80亿 | 3.180% |
| 2026-07-06 | 2.770 | 2.700 | 2.810 | 2.690 | -0.070 | -2.530% | 18.58万 | 0.51亿 | 2.020% |
| 2026-07-03 | 2.710 | 2.770 | 2.820 | 2.690 | 0.040 | 1.470% | 21.76万 | 0.60亿 | 2.360% |
| 2026-07-02 | 2.680 | 2.730 | 2.900 | 2.680 | 0.050 | 1.870% | 29.42万 | 0.82亿 | 3.200% |
| 2026-07-01 | 2.610 | 2.680 | 2.750 | 2.580 | 0.070 | 2.680% | 23.93万 | 0.64亿 | 2.600% |
| 2026-06-30 | 2.600 | 2.610 | 2.680 | 2.570 | -0.030 | -1.140% | 18.50万 | 0.48亿 | 2.010% |
| 2026-06-29 | 2.620 | 2.640 | 2.680 | 2.550 | 0.040 | 1.540% | 21.81万 | 0.57亿 | 2.370% |
| 2026-06-26 | 2.650 | 2.600 | 2.660 | 2.550 | -0.070 | -2.620% | 22.54万 | 0.59亿 | 2.450% |
| 2026-06-25 | 2.730 | 2.670 | 2.730 | 2.630 | -0.040 | -1.480% | 16.25万 | 0.43亿 | 1.770% |
| 2026-06-24 | 2.810 | 2.710 | 2.820 | 2.690 | -0.100 | -3.560% | 16.05万 | 0.44亿 | 1.740% |
| 2026-06-23 | 2.770 | 2.810 | 2.870 | 2.750 | 0.000 | 0.000% | 17.06万 | 0.48亿 | 1.850% |
| 2026-06-22 | 2.730 | 2.810 | 2.810 | 2.660 | 0.070 | 2.550% | 20.42万 | 0.56亿 | 2.220% |
| 2026-06-18 | 2.710 | 2.740 | 2.760 | 2.670 | 0.020 | 0.740% | 17.70万 | 0.48亿 | 1.920% |
| 2026-06-17 | 2.820 | 2.720 | 2.830 | 2.700 | -0.110 | -3.890% | 17.09万 | 0.47亿 | 1.860% |
| 2026-06-16 | 2.850 | 2.830 | 2.850 | 2.780 | -0.030 | -1.050% | 14.48万 | 0.41亿 | 1.570% |
| 2026-06-15 | 2.900 | 2.860 | 2.940 | 2.830 | 0.010 | 0.350% | 18.55万 | 0.53亿 | 2.020% |
| 2026-06-12 | 2.860 | 2.850 | 2.890 | 2.790 | 0.020 | 0.710% | 14.97万 | 0.43亿 | 1.630% |
| 2026-06-11 | 2.920 | 2.830 | 2.920 | 2.780 | -0.100 | -3.410% | 20.63万 | 0.58亿 | 2.240% |
| 2026-06-10 | 2.950 | 2.930 | 3.010 | 2.880 | -0.040 | -1.350% | 18.41万 | 0.54亿 | 2.000% |
| 2026-06-09 | 2.960 | 2.970 | 3.050 | 2.920 | 0.000 | 0.000% | 20.70万 | 0.62亿 | 2.250% |
| 2026-06-08 | 2.880 | 2.970 | 3.160 | 2.860 | -0.020 | -0.670% | 30.36万 | 0.92亿 | 3.300% |
| 2026-06-05 | 2.900 | 2.990 | 3.100 | 2.900 | 0.110 | 3.820% | 25.57万 | 0.77亿 | 2.780% |
| 2026-06-04 | 2.940 | 2.880 | 2.970 | 2.860 | -0.070 | -2.370% | 19.00万 | 0.55亿 | 2.070% |
| 2026-06-03 | 3.040 | 2.950 | 3.040 | 2.930 | -0.100 | -3.280% | 17.83万 | 0.53亿 | 1.940% |
| 2026-06-02 | 3.170 | 3.050 | 3.170 | 3.010 | -0.110 | -3.480% | 23.68万 | 0.72亿 | 2.570% |
| 2026-06-01 | 3.100 | 3.160 | 3.230 | 3.030 | 0.060 | 1.940% | 23.32万 | 0.73亿 | 2.530% |
| 2026-05-29 | 3.140 | 3.100 | 3.250 | 3.090 | -0.040 | -1.270% | 19.06万 | 0.60亿 | 2.070% |
| 2026-05-28 | 3.150 | 3.140 | 3.200 | 3.080 | -0.030 | -0.950% | 18.57万 | 0.58亿 | 2.020% |
| 2026-05-27 | 3.160 | 3.170 | 3.230 | 3.120 | 0.020 | 0.630% | 19.12万 | 0.61亿 | 2.080% |
| 2026-05-26 | 3.240 | 3.150 | 3.250 | 3.120 | -0.090 | -2.780% | 18.54万 | 0.59亿 | 2.010% |
| 2026-05-25 | 3.360 | 3.240 | 3.360 | 3.200 | -0.100 | -2.990% | 19.95万 | 0.65亿 | 2.170% |
| 2026-05-22 | 3.280 | 3.340 | 3.370 | 3.220 | 0.070 | 2.140% | 18.34万 | 0.60亿 | 1.990% |
| 2026-05-21 | 3.400 | 3.270 | 3.470 | 3.250 | -0.130 | -3.820% | 21.18万 | 0.71亿 | 2.300% |
| 2026-05-20 | 3.470 | 3.400 | 3.490 | 3.370 | -0.100 | -2.860% | 19.81万 | 0.67亿 | 2.150% |
| 2026-05-19 | 3.470 | 3.500 | 3.550 | 3.450 | 0.040 | 1.160% | 19.13万 | 0.67亿 | 2.080% |
| 2026-05-18 | 3.460 | 3.460 | 3.470 | 3.350 | 0.020 | 0.580% | 21.41万 | 0.73亿 | 2.330% |
| 2026-05-15 | 3.450 | 3.440 | 3.510 | 3.410 | -0.010 | -0.290% | 16.87万 | 0.58亿 | 1.830% |
| 2026-05-14 | 3.580 | 3.450 | 3.620 | 3.450 | -0.120 | -3.360% | 18.27万 | 0.64亿 | 1.980% |
| 2026-05-13 | 3.490 | 3.570 | 3.590 | 3.490 | 0.030 | 0.850% | 19.00万 | 0.68亿 | 2.070% |
| 2026-05-12 | 3.570 | 3.540 | 3.620 | 3.520 | -0.050 | -1.390% | 24.42万 | 0.87亿 | 2.650% |
| 2026-05-11 | 3.650 | 3.590 | 3.690 | 3.560 | -0.060 | -1.640% | 27.48万 | 0.99亿 | 2.990% |
| 2026-05-08 | 3.600 | 3.650 | 3.740 | 3.600 | 0.060 | 1.670% | 30.78万 | 1.13亿 | 3.340% |
| 2026-05-07 | 3.570 | 3.590 | 3.640 | 3.520 | 0.030 | 0.840% | 25.27万 | 0.90亿 | 2.750% |
| 2026-05-06 | 3.550 | 3.560 | 3.620 | 3.550 | 0.000 | 0.000% | 29.19万 | 1.05亿 | 3.170% |
| 2026-04-30 | 3.560 | 3.560 | 3.620 | 3.540 | -0.010 | -0.280% | 30.26万 | 1.08亿 | 3.290% |
| 2026-04-29 | 3.430 | 3.570 | 3.650 | 3.420 | 0.080 | 2.290% | 57.08万 | 2.04亿 | 6.200% |
| 2026-04-28 | 3.390 | 3.490 | 3.690 | 3.380 | 0.060 | 1.750% | 67.16万 | 2.36亿 | 7.300% |
| 2026-04-27 | 3.460 | 3.430 | 3.510 | 3.320 | 0.240 | 7.520% | 66.92万 | 2.30亿 | 7.270% |
| 2026-04-24 | 3.130 | 3.190 | 3.220 | 3.120 | 0.030 | 0.950% | 13.91万 | 0.44亿 | 1.510% |
| 2026-04-23 | 3.210 | 3.160 | 3.220 | 3.120 | -0.060 | -1.860% | 12.51万 | 0.40亿 | 1.360% |
| 2026-04-22 | 3.250 | 3.220 | 3.250 | 3.190 | -0.020 | -0.620% | 10.19万 | 0.33亿 | 1.110% |
| 2026-04-21 | 3.260 | 3.240 | 3.290 | 3.220 | -0.020 | -0.610% | 13.71万 | 0.45亿 | 1.490% |
| 2026-04-20 | 3.230 | 3.260 | 3.280 | 3.220 | 0.020 | 0.620% | 11.70万 | 0.38亿 | 1.270% |
| 2026-04-17 | 3.310 | 3.240 | 3.310 | 3.190 | -0.070 | -2.110% | 22.23万 | 0.72亿 | 2.420% |
| 2026-04-16 | 3.240 | 3.310 | 3.330 | 3.230 | 0.080 | 2.480% | 18.54万 | 0.61亿 | 2.010% |
| 2026-04-15 | 3.270 | 3.230 | 3.290 | 3.220 | 0.000 | 0.000% | 11.15万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.320 | 3.270 | 3.330 | 3.220 | -0.020 | -0.608% | 13.42万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.290 | 3.290 | 3.310 | 3.240 | 0.000 | 0.000% | 11.05万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.320 | 3.290 | 3.350 | 3.280 | 0.000 | 0.000% | 10.92万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.410 | 3.270 | 3.440 | 3.250 | 0.000 | 0.000% | 18.20万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.330 | 3.430 | 3.430 | 3.320 | 0.000 | 0.000% | 16.08万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.200 | 3.250 | 3.280 | 3.160 | 0.000 | 0.000% | 11.89万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.280 | 3.180 | 3.320 | 3.160 | 0.000 | 0.000% | 12.10万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.380 | 3.280 | 3.380 | 3.260 | 0.000 | 0.000% | 9.70万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.380 | 3.390 | 3.430 | 3.320 | 0.000 | 0.000% | 12.28万 | 0.00亿 | 0.000% |