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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.89 | 9.05 | 8.84 | 9.05 | +1.80% | 2.16 | 2.30% |
| 2025-08-19 | 8.88 | 8.90 | 8.82 | 8.89 | +0.34% | 1.34 | 1.45% |
| 2025-08-18 | 8.76 | 8.93 | 8.73 | 8.86 | +1.37% | 2.14 | 2.32% |
| 2025-08-15 | 8.73 | 8.75 | 8.65 | 8.74 | +0.11% | 1.57 | 1.72% |
| 2025-08-14 | 8.86 | 8.89 | 8.72 | 8.73 | -1.47% | 1.42 | 1.54% |
| 2025-08-13 | 8.84 | 8.87 | 8.82 | 8.86 | +0.45% | 1.23 | 1.34% |
| 2025-08-12 | 8.83 | 8.86 | 8.81 | 8.82 | -0.23% | 0.79 | 0.86% |
| 2025-08-11 | 8.78 | 8.85 | 8.76 | 8.84 | +0.57% | 1.11 | 1.21% |
| 2025-08-08 | 8.80 | 8.82 | 8.76 | 8.79 | 0.00% | 0.70 | 0.76% |
| 2025-08-07 | 8.76 | 8.85 | 8.73 | 8.79 | +0.23% | 1.26 | 1.37% |
| 2025-08-06 | 8.82 | 8.83 | 8.72 | 8.77 | -0.68% | 1.09 | 1.20% |
| 2025-08-05 | 8.76 | 8.84 | 8.75 | 8.83 | +0.91% | 0.83 | 0.91% |
| 2025-08-04 | 8.72 | 8.78 | 8.66 | 8.75 | +0.23% | 0.74 | 0.81% |
| 2025-08-01 | 8.72 | 8.78 | 8.71 | 8.73 | -0.23% | 0.66 | 0.73% |
| 2025-07-31 | 8.88 | 8.89 | 8.71 | 8.75 | -1.91% | 1.42 | 1.55% |
| 2025-07-30 | 8.89 | 8.95 | 8.83 | 8.92 | +0.22% | 1.38 | 1.49% |
| 2025-07-29 | 9.21 | 9.23 | 8.87 | 8.90 | -3.26% | 2.23 | 2.38% |
| 2025-07-28 | 9.11 | 9.21 | 9.06 | 9.20 | +0.99% | 1.60 | 1.68% |
| 2025-07-25 | 9.15 | 9.20 | 9.06 | 9.11 | -0.33% | 1.46 | 1.53% |
| 2025-07-24 | 9.00 | 9.14 | 8.96 | 9.14 | +1.56% | 1.95 | 2.07% |