凯撒旅业
SZ000796 Forward-adjusted MAIN
3.52
+0.03
(+0.86%)
Open
3.53
High
3.54
Low
3.46
Prev close
3.49
Amplitude
2.29%
Volume
2,713.3万
Trading days
1206
Data range
2021-10-08 ~ 2026-09-30
MA5
3.56
MA10
3.64
MA20
3.98
MA60
3.87
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.53 | 3.54 | 3.46 | 3.52 | 2,713万 |
| 2 | 2026-09-29 | 3.50 | 3.55 | 3.48 | 3.49 | 2,618万 |
| 3 | 2026-09-28 | 3.62 | 3.62 | 3.46 | 3.50 | 3,560万 |
| 4 | 2026-09-24 | 3.68 | 3.68 | 3.56 | 3.59 | 3,986万 |
| 5 | 2026-09-23 | 3.75 | 3.85 | 3.68 | 3.70 | 5,070万 |
| 6 | 2026-09-22 | 3.85 | 3.85 | 3.71 | 3.75 | 5,811万 |
| 7 | 2026-09-21 | 3.70 | 3.86 | 3.65 | 3.86 | 5,786万 |
| 8 | 2026-09-18 | 3.62 | 3.77 | 3.59 | 3.71 | 4,925万 |
| 9 | 2026-09-17 | 3.67 | 3.69 | 3.54 | 3.65 | 5,511万 |
| 10 | 2026-09-16 | 3.67 | 3.74 | 3.53 | 3.67 | 7,121万 |
| 11 | 2026-09-15 | 4.08 | 4.10 | 3.79 | 3.81 | 7,212万 |
| 12 | 2026-09-14 | 4.25 | 4.36 | 4.08 | 4.08 | 6,873万 |
52W
Data range
3.39
2.6%
8.42
High/low over the last 250 trading days, and where the price sits.
← Stocks