承德露露 sz.000848
8.57
-1.61%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.71 | 8.72 | 8.52 | 8.57 | -1.61% | 1.00 | 1.15% |
| 2026-05-22 | 8.76 | 8.80 | 8.65 | 8.71 | +0.23% | 1.03 | 1.17% |
| 2026-05-21 | 8.83 | 8.89 | 8.68 | 8.69 | -1.81% | 0.96 | 1.08% |
| 2026-05-20 | 8.87 | 8.93 | 8.82 | 8.85 | -0.56% | 0.79 | 0.88% |
| 2026-05-19 | 8.89 | 8.97 | 8.87 | 8.90 | +0.34% | 0.75 | 0.83% |
| 2026-05-18 | 8.93 | 8.98 | 8.81 | 8.87 | -0.67% | 1.01 | 1.12% |
| 2026-05-15 | 8.95 | 9.00 | 8.85 | 8.93 | -0.33% | 1.20 | 1.33% |
| 2026-05-14 | 9.00 | 9.04 | 8.96 | 8.96 | -0.22% | 0.87 | 0.96% |
| 2026-05-13 | 9.06 | 9.10 | 8.97 | 8.98 | -0.99% | 1.00 | 1.10% |
| 2026-05-12 | 9.01 | 9.12 | 8.93 | 9.07 | +0.22% | 1.57 | 1.72% |
| 2026-05-11 | 9.11 | 9.15 | 8.98 | 9.05 | -0.66% | 1.52 | 1.66% |
| 2026-05-08 | 9.01 | 9.15 | 9.00 | 9.11 | +0.89% | 1.52 | 1.66% |
| 2026-05-07 | 8.98 | 9.05 | 8.92 | 9.03 | +0.56% | 1.78 | 1.96% |
| 2026-05-06 | 8.89 | 9.03 | 8.84 | 8.98 | +0.90% | 2.28 | 2.52% |
| 2026-04-30 | 8.92 | 8.95 | 8.82 | 8.90 | -0.22% | 2.51 | 2.79% |
| 2026-04-29 | 8.88 | 9.04 | 8.75 | 8.92 | +0.56% | 3.90 | 4.34% |
| 2026-04-28 | 8.95 | 9.08 | 8.81 | 8.87 | +5.47% | 6.95 | 7.69% |
| 2026-04-27 | 8.39 | 8.48 | 8.35 | 8.41 | +0.60% | 0.81 | 0.96% |
| 2026-04-24 | 8.39 | 8.41 | 8.32 | 8.36 | -0.36% | 0.72 | 0.85% |
| 2026-04-23 | 8.33 | 8.48 | 8.29 | 8.39 | +0.72% | 1.28 | 1.50% |