ST凯撒(000796)股票信息
| 股票代码 | 000796 |
| 股票名称 | ST凯撒 |
| 最新价/元 | 3.42 |
| 涨跌额/元 | 0.16 |
| 涨跌幅/% | 4.91 |
| 买入/元 | 3.42 |
| 卖出/元 | 0.00 |
| 昨收/元 | 3.26 |
| 今开/元 | 3.42 |
| 最高/元 | 3.42 |
| 最低/元 | 3.42 |
| 成交量/手 | 42623.26 |
| 成交额/万 | 1457.72 |
| 股净值/元 | 9.03 |
| 市净率 | 6.33 |
| 总市值/万 | 548495.81 |
| 流通值/万 | 331665.87 |
| 换手率/% | 0.44 |
| 入市日期 | 1997-07-03 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-04 17:16:15 |
ST凯撒(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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.42 | 3.42 | 0.16 | 4.91 | 42623.26 | 1457.72 | 0.44 |
| 2024-09-27 | 3.21 | 3.26 | 0.06 | 1.88 | 181959.14 | 5897.65 | 1.88 |
| 2024-09-26 | 3.13 | 3.20 | 0.06 | 1.91 | 99842.63 | 3159.89 | 1.03 |
| 2024-09-25 | 3.14 | 3.14 | 0.01 | 0.32 | 104862.00 | 3306.90 | 1.08 |
| 2024-09-24 | 3.08 | 3.13 | 0.06 | 1.95 | 78222.08 | 2427.48 | 0.81 |
| 2024-09-23 | 3.09 | 3.07 | -0.03 | -0.97 | 26010.00 | 799.92 | 0.27 |
| 2024-09-20 | 3.09 | 3.10 | -0.01 | -0.32 | 30913.72 | 954.65 | 0.32 |
| 2024-09-19 | 3.07 | 3.11 | 0.06 | 1.97 | 40453.00 | 1253.95 | 0.42 |
| 2024-09-18 | 3.12 | 3.05 | -0.07 | -2.24 | 53063.88 | 1624.80 | 0.55 |
| 2024-09-13 | 3.14 | 3.12 | 0.00 | 0.00 | 43014.00 | 1342.11 | 0.44 |
| 2024-09-12 | 3.08 | 3.12 | 0.05 | 1.63 | 43093.00 | 1333.99 | 0.44 |
| 2024-09-11 | 3.08 | 3.07 | 0.00 | 0.00 | 24105.00 | 739.38 | 0.25 |
| 2024-09-10 | 3.10 | 3.07 | -0.04 | -1.29 | 51087.07 | 1565.66 | 0.53 |
| 2024-09-09 | 3.07 | 3.11 | 0.01 | 0.32 | 42157.79 | 1312.11 | 0.43 |
| 2024-09-06 | 3.11 | 3.10 | -0.01 | -0.32 | 54738.00 | 1695.58 | 0.56 |
| 2024-09-05 | 3.01 | 3.11 | 0.09 | 2.98 | 54303.00 | 1661.28 | 0.56 |
| 2024-09-04 | 3.07 | 3.02 | -0.06 | -1.95 | 50519.07 | 1537.25 | 0.52 |
| 2024-09-03 | 3.07 | 3.08 | 0.00 | 0.00 | 43007.00 | 1323.78 | 0.44 |
| 2024-09-02 | 3.12 | 3.08 | -0.04 | -1.28 | 51465.00 | 1588.11 | 0.53 |
| 2024-08-30 | 3.11 | 3.12 | 0.01 | 0.32 | 77516.93 | 2414.89 | 0.80 |
| 2024-08-29 | 3.11 | 3.11 | -0.06 | -1.89 | 97034.25 | 3002.86 | 1.00 |
| 2024-08-28 | 3.07 | 3.17 | 0.09 | 2.92 | 116088.39 | 3671.48 | 1.20 |
| 2024-08-27 | 2.98 | 3.08 | 0.08 | 2.67 | 59474.56 | 1814.27 | 0.61 |
| 2024-08-26 | 3.00 | 3.00 | 0.03 | 1.01 | 29082.00 | 862.92 | 0.30 |
| 2024-08-23 | 3.06 | 2.97 | -0.07 | -2.30 | 68253.00 | 2040.57 | 0.70 |
| 2024-08-22 | 3.09 | 3.04 | -0.05 | -1.62 | 46507.92 | 1428.06 | 0.48 |
| 2024-08-21 | 3.08 | 3.09 | -0.01 | -0.32 | 24233.00 | 749.07 | 0.25 |
| 2024-08-20 | 3.10 | 3.10 | 0.00 | 0.00 | 50406.00 | 1574.87 | 0.52 |
| 2024-08-19 | 3.09 | 3.10 | 0.02 | 0.65 | 31234.00 | 963.16 | 0.32 |
| 2024-08-16 | 3.10 | 3.08 | -0.04 | -1.28 | 48216.72 | 1487.05 | 0.50 |
| 2024-08-15 | 3.08 | 3.12 | 0.02 | 0.65 | 33258.00 | 1036.58 | 0.34 |
| 2024-08-14 | 3.16 | 3.10 | -0.04 | -1.27 | 31259.72 | 977.74 | 0.32 |
| 2024-08-13 | 3.11 | 3.14 | 0.03 | 0.97 | 41003.00 | 1279.02 | 0.42 |
| 2024-08-12 | 3.21 | 3.11 | -0.07 | -2.20 | 80113.89 | 2504.15 | 0.83 |
| 2024-08-09 | 3.22 | 3.18 | -0.04 | -1.24 | 60983.00 | 1952.09 | 0.63 |
| 2024-08-08 | 3.21 | 3.22 | -0.01 | -0.31 | 51147.56 | 1646.69 | 0.53 |
| 2024-08-07 | 3.27 | 3.23 | -0.03 | -0.92 | 54412.62 | 1757.69 | 0.56 |
| 2024-08-06 | 3.25 | 3.26 | 0.01 | 0.31 | 72469.49 | 2349.75 | 0.75 |
| 2024-08-05 | 3.33 | 3.25 | -0.05 | -1.52 | 84541.00 | 2799.86 | 0.87 |
| 2024-08-02 | 3.30 | 3.30 | -0.01 | -0.30 | 44940.00 | 1489.19 | 0.46 |
| 2024-08-01 | 3.30 | 3.31 | 0.00 | 0.00 | 32812.88 | 1085.04 | 0.34 |
| 2024-07-31 | 3.27 | 3.31 | 0.07 | 2.16 | 57955.56 | 1913.53 | 0.60 |
| 2024-07-30 | 3.25 | 3.24 | -0.02 | -0.61 | 46627.00 | 1513.47 | 0.48 |
| 2024-07-29 | 3.28 | 3.26 | -0.04 | -1.21 | 49924.00 | 1626.47 | 0.51 |
| 2024-07-26 | 3.32 | 3.30 | -0.01 | -0.30 | 65112.00 | 2149.56 | 0.67 |
| 2024-07-25 | 3.24 | 3.31 | 0.07 | 2.16 | 47697.96 | 1561.33 | 0.49 |
| 2024-07-24 | 3.35 | 3.24 | -0.12 | -3.57 | 64149.00 | 2108.39 | 0.66 |
| 2024-07-23 | 3.42 | 3.36 | -0.06 | -1.75 | 50240.00 | 1706.35 | 0.52 |
| 2024-07-22 | 3.42 | 3.42 | -0.05 | -1.44 | 63262.00 | 2163.69 | 0.65 |
| 2024-07-19 | 3.44 | 3.47 | 0.03 | 0.87 | 72649.08 | 2514.90 | 0.75 |
| 2024-07-18 | 3.42 | 3.44 | 0.00 | 0.00 | 66700.58 | 2267.92 | 0.69 |
| 2024-07-17 | 3.42 | 3.44 | 0.03 | 0.88 | 60204.70 | 2069.99 | 0.62 |
| 2024-07-16 | 3.33 | 3.41 | 0.08 | 2.40 | 62368.01 | 2120.58 | 0.64 |
| 2024-07-15 | 3.45 | 3.33 | -0.11 | -3.20 | 71940.00 | 2426.76 | 0.74 |
| 2024-07-12 | 3.42 | 3.44 | 0.00 | 0.00 | 64786.33 | 2231.86 | 0.67 |
| 2024-07-11 | 3.41 | 3.44 | 0.03 | 0.88 | 100224.01 | 3445.13 | 1.03 |
| 2024-07-10 | 3.39 | 3.41 | 0.04 | 1.19 | 95770.67 | 3229.64 | 0.99 |
| 2024-07-09 | 3.26 | 3.37 | 0.10 | 3.06 | 142353.69 | 4688.03 | 1.47 |
| 2024-07-08 | 3.27 | 3.27 | 0.16 | 5.15 | 124927.68 | 4084.39 | 1.29 |
| 2024-07-05 | 3.07 | 3.11 | 0.03 | 0.97 | 40558.00 | 1256.16 | 0.42 |
| 2024-07-04 | 3.22 | 3.08 | -0.15 | -4.64 | 93146.64 | 2910.17 | 0.96 |
| 2024-07-03 | 3.24 | 3.23 | 0.01 | 0.31 | 54078.00 | 1749.46 | 0.56 |
| 2024-07-02 | 3.24 | 3.22 | -0.02 | -0.62 | 41592.00 | 1343.05 | 0.43 |
| 2024-07-01 | 3.20 | 3.24 | 0.04 | 1.25 | 46151.00 | 1489.99 | 0.48 |
| 2024-06-28 | 3.20 | 3.20 | 0.01 | 0.31 | 44988.00 | 1444.98 | 0.46 |
| 2024-06-27 | 3.22 | 3.19 | -0.04 | -1.24 | 53328.00 | 1718.83 | 0.55 |
| 2024-06-26 | 3.17 | 3.23 | 0.05 | 1.57 | 59626.00 | 1896.41 | 0.61 |
| 2024-06-25 | 3.15 | 3.18 | 0.02 | 0.63 | 45842.64 | 1458.98 | 0.47 |
| 2024-06-24 | 3.27 | 3.16 | -0.13 | -3.95 | 78813.00 | 2517.61 | 0.81 |
| 2024-06-21 | 3.26 | 3.29 | 0.03 | 0.92 | 74642.00 | 2443.62 | 0.77 |
| 2024-06-20 | 3.37 | 3.26 | -0.15 | -4.40 | 126653.57 | 4202.22 | 1.31 |
| 2024-06-19 | 3.50 | 3.41 | -0.18 | -5.01 | 163968.00 | 5657.30 | 1.69 |
| 2024-06-17 | 3.64 | 3.59 | -0.10 | -2.71 | 171256.83 | 6125.47 | 1.77 |
| 2024-06-14 | 3.57 | 3.69 | 0.14 | 3.94 | 131413.53 | 4771.66 | 1.36 |
| 2024-06-13 | 3.55 | 3.55 | -0.01 | -0.28 | 95990.15 | 3410.02 | 0.99 |
| 2024-06-12 | 3.43 | 3.56 | 0.11 | 3.19 | 99060.73 | 3483.69 | 1.02 |
| 2024-06-11 | 3.42 | 3.45 | -0.01 | -0.29 | 98150.00 | 3388.78 | 1.01 |
| 2024-06-07 | 3.34 | 3.46 | 0.13 | 3.90 | 92217.13 | 3143.18 | 0.95 |
| 2024-06-06 | 3.45 | 3.33 | -0.14 | -4.04 | 116869.69 | 3938.47 | 1.21 |
| 2024-06-05 | 3.48 | 3.47 | -0.02 | -0.57 | 78725.00 | 2773.13 | 0.81 |
| 2024-06-04 | 3.40 | 3.49 | 0.04 | 1.16 | 91604.51 | 3123.56 | 0.94 |
| 2024-06-03 | 3.55 | 3.45 | -0.10 | -2.82 | 179627.44 | 6165.08 | 1.85 |
| 2024-05-31 | 3.55 | 3.55 | -0.05 | -1.39 | 136555.95 | 4817.21 | 1.41 |
| 2024-05-30 | 3.43 | 3.60 | 0.15 | 4.35 | 191079.71 | 6784.44 | 1.97 |
| 2024-05-29 | 3.42 | 3.45 | 0.01 | 0.29 | 104980.14 | 3614.10 | 1.08 |
| 2024-05-28 | 3.38 | 3.44 | 0.07 | 2.08 | 109382.14 | 3751.50 | 1.13 |
| 2024-05-27 | 3.48 | 3.37 | -0.07 | -2.04 | 153714.00 | 5240.14 | 1.59 |
| 2024-05-24 | 3.28 | 3.44 | 0.16 | 4.88 | 190800.15 | 6450.51 | 1.97 |
| 2024-05-23 | 3.27 | 3.28 | 0.02 | 0.61 | 147947.16 | 4919.16 | 1.53 |
| 2024-05-22 | 3.25 | 3.26 | -0.02 | -0.61 | 69053.00 | 2252.41 | 0.71 |
| 2024-05-21 | 3.22 | 3.28 | 0.06 | 1.86 | 97062.00 | 3164.37 | 1.00 |
| 2024-05-20 | 3.22 | 3.22 | 0.05 | 1.58 | 102948.00 | 3340.93 | 1.06 |
| 2024-05-17 | 3.15 | 3.17 | 0.01 | 0.32 | 60453.88 | 1904.15 | 0.62 |
| 2024-05-16 | 3.18 | 3.16 | -0.04 | -1.25 | 94663.44 | 3016.02 | 0.98 |
| 2024-05-15 | 3.24 | 3.20 | -0.04 | -1.24 | 106397.69 | 3468.16 | 1.10 |
| 2024-05-14 | 3.14 | 3.24 | 0.11 | 3.51 | 107348.24 | 3460.20 | 1.11 |
| 2024-05-13 | 3.18 | 3.13 | -0.05 | -1.57 | 79249.44 | 2499.64 | 0.82 |
| 2024-05-10 | 3.19 | 3.18 | -0.02 | -0.63 | 90179.00 | 2872.72 | 0.93 |
| 2024-05-09 | 3.21 | 3.20 | 0.03 | 0.95 | 57769.07 | 1849.18 | 0.60 |
| 2024-05-08 | 3.23 | 3.17 | -0.06 | -1.86 | 59488.00 | 1901.07 | 0.61 |
日K线
周K线
月K线
