凯撒旅业(000796)股票信息
| 股票代码 | 000796 |
| 股票名称 | 凯撒旅业 |
| 最新价/元 | 4.86 |
| 涨跌额/元 | 0.27 |
| 涨跌幅/% | 5.88 |
| 买入/元 | 4.86 |
| 卖出/元 | 4.87 |
| 昨收/元 | 4.59 |
| 今开/元 | 4.70 |
| 最高/元 | 4.94 |
| 最低/元 | 4.51 |
| 成交量/手 | 2685887.85 |
| 成交额/万 | 127384.42 |
| 股净值/元 | -73.64 |
| 市净率 | 9.04 |
| 总市值/万 | 779441.41 |
| 流通值/万 | 646752.67 |
| 换手率/% | 20.18 |
| 入市日期 | 1997-07-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
凯撒旅业(000796)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 4.70 | 4.86 | 0.27 | 5.88 | 2685887.85 | 127384.42 | 20.18 |
| 2025-07-17 | 4.20 | 4.59 | 0.42 | 10.07 | 883596.47 | 39833.81 | 6.64 |
| 2025-07-16 | 4.12 | 4.17 | 0.05 | 1.21 | 837625.81 | 35150.80 | 6.29 |
| 2025-07-15 | 4.26 | 4.12 | -0.23 | -5.29 | 1311955.49 | 54942.00 | 9.86 |
| 2025-07-14 | 4.69 | 4.35 | -0.11 | -2.47 | 1776155.10 | 81552.42 | 13.35 |
| 2025-07-11 | 4.46 | 4.46 | 0.08 | 1.83 | 1384082.10 | 61498.97 | 10.40 |
| 2025-07-10 | 4.40 | 4.38 | -0.02 | -0.46 | 1370362.15 | 60781.78 | 10.30 |
| 2025-07-09 | 4.50 | 4.40 | -0.04 | -0.90 | 1865636.95 | 82395.73 | 14.02 |
| 2025-07-08 | 4.03 | 4.44 | 0.40 | 9.90 | 1511304.06 | 64639.31 | 11.36 |
| 2025-07-07 | 3.92 | 4.04 | 0.11 | 2.80 | 497345.97 | 19830.61 | 3.74 |
| 2025-07-04 | 4.00 | 3.93 | -0.05 | -1.26 | 459891.98 | 18281.19 | 3.46 |
| 2025-07-03 | 3.94 | 3.98 | 0.02 | 0.51 | 404464.99 | 16038.36 | 3.04 |
| 2025-07-02 | 4.04 | 3.96 | 0.02 | 0.51 | 731025.97 | 29382.83 | 5.49 |
| 2025-07-01 | 3.98 | 3.94 | 0.02 | 0.51 | 347221.89 | 13654.53 | 2.61 |
| 2025-06-30 | 3.88 | 3.92 | 0.05 | 1.29 | 357258.51 | 13950.78 | 2.68 |
| 2025-06-27 | 3.87 | 3.87 | -0.03 | -0.77 | 386453.98 | 14978.76 | 2.90 |
| 2025-06-26 | 3.82 | 3.90 | 0.06 | 1.56 | 696929.87 | 27071.83 | 5.24 |
| 2025-06-25 | 3.83 | 3.84 | 0.04 | 1.05 | 349589.00 | 13288.95 | 2.63 |
| 2025-06-24 | 3.75 | 3.80 | 0.05 | 1.33 | 328685.94 | 12473.61 | 2.47 |
| 2025-06-23 | 3.69 | 3.75 | 0.05 | 1.35 | 279737.77 | 10417.36 | 2.10 |
| 2025-06-20 | 3.68 | 3.70 | 0.00 | 0.00 | 300195.97 | 11239.36 | 2.26 |
| 2025-06-19 | 3.75 | 3.70 | -0.09 | -2.38 | 302376.98 | 11243.82 | 2.27 |
| 2025-06-18 | 3.75 | 3.79 | 0.04 | 1.07 | 359469.00 | 13623.80 | 2.70 |
| 2025-06-17 | 3.72 | 3.75 | 0.04 | 1.08 | 229202.00 | 8541.09 | 1.72 |
| 2025-06-16 | 3.69 | 3.71 | 0.00 | 0.00 | 210390.00 | 7773.04 | 1.58 |
| 2025-06-13 | 3.80 | 3.71 | -0.11 | -2.88 | 366044.05 | 13726.49 | 2.75 |
| 2025-06-12 | 3.85 | 3.82 | -0.04 | -1.04 | 293145.83 | 11243.16 | 2.20 |
| 2025-06-11 | 3.86 | 3.86 | -0.02 | -0.52 | 352805.64 | 13669.73 | 2.65 |
| 2025-06-10 | 3.86 | 3.88 | 0.00 | 0.00 | 643970.24 | 24776.75 | 4.84 |
| 2025-06-09 | 3.79 | 3.88 | 0.05 | 1.31 | 538341.31 | 20737.83 | 4.05 |
| 2025-06-06 | 3.74 | 3.83 | 0.09 | 2.41 | 658499.21 | 25176.01 | 4.95 |
| 2025-06-05 | 3.77 | 3.74 | -0.04 | -1.06 | 324207.00 | 12140.47 | 2.44 |
| 2025-06-04 | 3.71 | 3.78 | 0.08 | 2.16 | 411149.25 | 15434.34 | 3.09 |
| 2025-06-03 | 3.66 | 3.70 | 0.03 | 0.82 | 154971.65 | 5714.89 | 1.16 |
| 2025-05-30 | 3.70 | 3.67 | -0.03 | -0.81 | 192100.00 | 7075.16 | 1.44 |
| 2025-05-29 | 3.66 | 3.70 | 0.03 | 0.82 | 228089.99 | 8408.64 | 1.71 |
| 2025-05-28 | 3.70 | 3.67 | -0.05 | -1.34 | 239662.00 | 8857.68 | 1.80 |
| 2025-05-27 | 3.67 | 3.72 | 0.05 | 1.36 | 250146.00 | 9320.36 | 1.88 |
| 2025-05-26 | 3.61 | 3.67 | 0.05 | 1.38 | 208435.99 | 7598.03 | 1.57 |
| 2025-05-23 | 3.68 | 3.62 | -0.07 | -1.90 | 255776.99 | 9354.51 | 1.92 |
| 2025-05-22 | 3.80 | 3.69 | -0.12 | -3.15 | 382109.96 | 14264.07 | 2.87 |
| 2025-05-21 | 3.83 | 3.81 | -0.03 | -0.78 | 318165.65 | 12101.83 | 2.39 |
| 2025-05-20 | 3.81 | 3.84 | 0.05 | 1.32 | 398572.31 | 15257.80 | 3.00 |
| 2025-05-19 | 3.77 | 3.79 | -0.01 | -0.26 | 281756.00 | 10679.54 | 2.12 |
| 2025-05-16 | 3.72 | 3.80 | 0.07 | 1.88 | 351528.91 | 13206.24 | 2.64 |
| 2025-05-15 | 3.75 | 3.73 | -0.03 | -0.80 | 284531.01 | 10660.44 | 2.14 |
| 2025-05-14 | 3.77 | 3.76 | -0.03 | -0.79 | 313189.26 | 11736.38 | 2.35 |
| 2025-05-13 | 3.78 | 3.79 | 0.02 | 0.53 | 347178.69 | 13157.51 | 2.61 |
| 2025-05-12 | 3.74 | 3.77 | 0.03 | 0.80 | 319883.99 | 11999.40 | 2.40 |
| 2025-05-09 | 3.81 | 3.74 | -0.08 | -2.09 | 389134.98 | 14635.34 | 2.92 |
| 2025-05-08 | 3.85 | 3.82 | -0.02 | -0.52 | 396945.00 | 15173.00 | 2.98 |
| 2025-05-07 | 3.90 | 3.84 | -0.04 | -1.03 | 449099.65 | 17371.33 | 3.37 |
| 2025-05-06 | 3.86 | 3.88 | 0.02 | 0.52 | 507067.98 | 19478.05 | 3.81 |
| 2025-04-30 | 3.87 | 3.86 | -0.03 | -0.77 | 417223.68 | 16211.53 | 3.14 |
| 2025-04-29 | 3.91 | 3.89 | -0.10 | -2.51 | 571276.01 | 22317.68 | 4.29 |
| 2025-04-28 | 4.15 | 3.99 | 0.00 | 0.00 | 771712.95 | 31435.17 | 5.80 |
| 2025-04-25 | 3.94 | 3.99 | 0.11 | 2.84 | 675619.97 | 26948.67 | 5.08 |
| 2025-04-24 | 3.98 | 3.88 | -0.15 | -3.72 | 748368.68 | 29439.77 | 5.62 |
| 2025-04-23 | 4.14 | 4.03 | -0.12 | -2.89 | 800235.99 | 32695.41 | 6.01 |
| 2025-04-22 | 4.05 | 4.15 | 0.14 | 3.49 | 1118788.04 | 45738.93 | 8.41 |
| 2025-04-21 | 4.00 | 4.01 | -0.03 | -0.74 | 722107.91 | 28842.82 | 5.43 |
| 2025-04-18 | 4.21 | 4.04 | -0.17 | -4.04 | 982994.00 | 40058.94 | 7.39 |
| 2025-04-17 | 4.16 | 4.21 | 0.05 | 1.20 | 1136097.33 | 47695.25 | 8.54 |
| 2025-04-16 | 4.13 | 4.16 | -0.05 | -1.19 | 944216.98 | 39333.19 | 7.10 |
| 2025-04-15 | 4.26 | 4.21 | -0.17 | -3.88 | 1293558.64 | 54692.81 | 9.72 |
| 2025-04-14 | 4.13 | 4.38 | 0.28 | 6.83 | 2185510.84 | 94509.54 | 16.42 |
| 2025-04-11 | 4.10 | 4.10 | -0.07 | -1.68 | 1354972.87 | 56030.92 | 10.18 |
| 2025-04-10 | 4.00 | 4.17 | 0.18 | 4.51 | 2163025.76 | 89628.93 | 16.25 |
| 2025-04-09 | 3.52 | 3.99 | 0.36 | 9.92 | 1354252.37 | 51110.59 | 10.18 |
| 2025-04-08 | 3.60 | 3.63 | 0.06 | 1.68 | 722938.50 | 25826.46 | 5.43 |
| 2025-04-07 | 3.80 | 3.57 | -0.40 | -10.08 | 718080.78 | 26379.17 | 5.40 |
| 2025-04-03 | 3.82 | 3.97 | 0.11 | 2.85 | 700665.47 | 27689.84 | 5.27 |
| 2025-04-02 | 3.81 | 3.86 | 0.03 | 0.78 | 375830.24 | 14501.00 | 2.82 |
| 2025-04-01 | 3.80 | 3.83 | 0.05 | 1.32 | 428291.04 | 16444.71 | 3.22 |
| 2025-03-31 | 3.93 | 3.78 | -0.19 | -4.79 | 712205.98 | 27485.61 | 5.35 |
| 2025-03-28 | 4.18 | 3.97 | -0.17 | -4.11 | 791549.17 | 32093.58 | 5.95 |
| 2025-03-27 | 4.22 | 4.14 | -0.05 | -1.19 | 1000497.36 | 42452.91 | 7.52 |
| 2025-03-26 | 4.20 | 4.19 | -0.08 | -1.87 | 886714.38 | 37296.61 | 6.66 |
| 2025-03-25 | 4.16 | 4.27 | 0.01 | 0.24 | 1490200.80 | 61667.97 | 11.20 |
| 2025-03-24 | 4.30 | 4.26 | 0.05 | 1.19 | 2130958.25 | 93899.40 | 16.01 |
| 2025-03-21 | 4.03 | 4.21 | 0.14 | 3.44 | 1318816.53 | 55130.86 | 9.91 |
| 2025-03-20 | 4.03 | 4.07 | 0.06 | 1.50 | 774794.94 | 31674.57 | 5.82 |
| 2025-03-19 | 4.06 | 4.01 | -0.06 | -1.47 | 405224.91 | 16341.22 | 3.05 |
| 2025-03-18 | 4.13 | 4.07 | -0.03 | -0.73 | 550255.67 | 22433.81 | 4.13 |
| 2025-03-17 | 4.18 | 4.10 | -0.02 | -0.49 | 824538.23 | 34112.17 | 6.20 |
| 2025-03-14 | 4.00 | 4.12 | 0.22 | 5.64 | 1093781.42 | 44831.66 | 8.22 |
| 2025-03-13 | 3.87 | 3.90 | 0.00 | 0.00 | 362874.00 | 14066.87 | 2.73 |
| 2025-03-12 | 3.97 | 3.90 | -0.05 | -1.27 | 446198.14 | 17550.61 | 3.35 |
| 2025-03-11 | 3.83 | 3.95 | 0.07 | 1.80 | 460311.71 | 17926.20 | 3.46 |
| 2025-03-10 | 3.84 | 3.88 | 0.00 | 0.00 | 342400.11 | 13234.66 | 2.57 |
| 2025-03-07 | 3.87 | 3.88 | -0.02 | -0.51 | 433077.00 | 16725.58 | 3.25 |
| 2025-03-06 | 3.87 | 3.90 | 0.03 | 0.78 | 525553.29 | 20376.44 | 3.95 |
| 2025-03-05 | 3.92 | 3.87 | -0.06 | -1.53 | 416150.25 | 16103.17 | 3.13 |
| 2025-03-04 | 3.89 | 3.93 | 0.02 | 0.51 | 509582.24 | 19910.47 | 3.83 |
| 2025-03-03 | 3.92 | 3.91 | 0.07 | 1.82 | 959174.91 | 38401.12 | 7.21 |
| 2025-02-28 | 3.99 | 3.84 | -0.15 | -3.76 | 1169904.21 | 45937.46 | 8.79 |
| 2025-02-27 | 3.62 | 3.99 | 0.36 | 9.92 | 920509.22 | 35945.15 | 6.92 |
| 2025-02-26 | 3.61 | 3.63 | 0.02 | 0.55 | 333016.32 | 12037.83 | 2.50 |
| 2025-02-25 | 3.67 | 3.61 | -0.15 | -3.99 | 524298.32 | 19133.98 | 3.94 |
| 2025-02-24 | 3.73 | 3.76 | 0.02 | 0.54 | 395068.98 | 14823.86 | 2.97 |
日K线
周K线
月K线
