凯撒旅业
sz000796 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.47
涨跌幅
-1.98%
成交量
28,042,600 股
成交额
97,866,504 元
换手率
2.11%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.53 | 3.47 | 3.56 | 3.46 | -1.98% | 28,042,600 | 97,866,504 | 2.11 |
| 2026-10-13 | 3.41 | 3.54 | 3.55 | 3.35 | +3.21% | 42,149,800 | 146,233,104 | 3.17 |
| 2026-10-12 | 3.50 | 3.43 | 3.53 | 3.41 | -2.00% | 25,245,200 | 87,045,872 | 1.90 |
| 2026-10-09 | 3.42 | 3.50 | 3.52 | 3.35 | +2.04% | 40,230,900 | 137,993,536 | 3.02 |
| 2026-10-08 | 3.50 | 3.43 | 3.54 | 3.41 | -2.56% | 28,334,300 | 98,244,376 | 2.13 |
| 2026-09-30 | 3.53 | 3.52 | 3.54 | 3.46 | +0.86% | 27,132,600 | 95,340,720 | 2.04 |
| 2026-09-29 | 3.50 | 3.49 | 3.55 | 3.48 | -0.29% | 26,178,100 | 92,271,008 | 1.97 |
| 2026-09-28 | 3.62 | 3.50 | 3.62 | 3.46 | -2.51% | 35,602,600 | 124,742,816 | 2.68 |
| 2026-09-24 | 3.68 | 3.59 | 3.68 | 3.56 | -2.97% | 39,855,800 | 143,603,200 | 2.99 |
| 2026-09-23 | 3.75 | 3.70 | 3.85 | 3.68 | -1.33% | 50,695,400 | 189,098,480 | 3.81 |
| 2026-09-22 | 3.85 | 3.75 | 3.85 | 3.71 | -2.85% | 58,108,500 | 218,255,888 | 4.37 |
| 2026-09-21 | 3.70 | 3.86 | 3.86 | 3.65 | +4.04% | 57,859,700 | 219,380,992 | 4.35 |
| 2026-09-18 | 3.62 | 3.71 | 3.77 | 3.59 | +1.64% | 49,249,100 | 182,167,040 | 3.70 |
| 2026-09-17 | 3.67 | 3.65 | 3.69 | 3.54 | -0.54% | 55,109,100 | 199,883,280 | 4.14 |
| 2026-09-16 | 3.67 | 3.67 | 3.74 | 3.53 | -3.67% | 71,214,000 | 261,118,544 | 5.35 |
| 2026-09-15 | 4.08 | 3.81 | 4.10 | 3.79 | -6.62% | 72,124,700 | 280,858,176 | 5.42 |
| 2026-09-14 | 4.25 | 4.08 | 4.36 | 4.08 | -4.45% | 68,725,800 | 285,530,112 | 5.16 |
| 2026-09-11 | 4.43 | 4.27 | 4.50 | 4.22 | -5.32% | 85,185,600 | 366,659,104 | 6.40 |
| 2026-09-10 | 4.55 | 4.51 | 4.60 | 4.37 | +0.45% | 99,131,400 | 446,734,272 | 7.45 |
| 2026-09-09 | 4.54 | 4.49 | 4.54 | 4.37 | -1.32% | 62,887,300 | 280,112,896 | 4.73 |
| 2026-09-08 | 4.45 | 4.55 | 4.56 | 4.44 | +1.11% | 85,802,400 | 387,342,368 | 6.45 |
| 2026-09-07 | 4.32 | 4.50 | 4.50 | 4.32 | +2.97% | 87,980,300 | 392,216,896 | 6.61 |
| 2026-09-04 | 4.25 | 4.37 | 4.45 | 4.17 | +2.58% | 114,420,000 | 495,297,728 | 8.60 |
| 2026-09-03 | 4.57 | 4.26 | 4.71 | 4.26 | -2.96% | 137,453,000 | 611,114,176 | 10.33 |
| 2026-09-02 | 4.41 | 4.39 | 4.52 | 4.33 | -0.68% | 86,854,300 | 384,315,552 | 6.53 |
| 2026-09-01 | 4.31 | 4.42 | 4.50 | 4.30 | +3.03% | 92,749,500 | 409,569,216 | 6.97 |
| 2026-08-31 | 4.30 | 4.29 | 4.42 | 4.26 | -0.69% | 72,713,000 | 312,996,512 | 5.46 |
| 2026-08-28 | 4.25 | 4.32 | 4.34 | 4.19 | +1.65% | 97,487,100 | 417,685,760 | 7.33 |
| 2026-08-27 | 4.23 | 4.25 | 4.26 | 4.14 | +1.19% | 113,186,200 | 477,679,232 | 8.51 |
| 2026-08-26 | 4.14 | 4.20 | 4.26 | 4.03 | +0.48% | 160,068,300 | 668,357,248 | 12.03 |
需要全历史数据与程序化访问？
查看 凯撒旅业 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000796 获取全部历史日线。