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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.92 | 9.03 | 8.90 | 9.00 | +0.90% | 2.42 | 2.59% |
| 2025-07-22 | 8.87 | 8.93 | 8.79 | 8.92 | +0.68% | 1.77 | 1.91% |
| 2025-07-21 | 8.79 | 8.87 | 8.76 | 8.86 | +0.68% | 1.17 | 1.27% |
| 2025-07-18 | 8.83 | 8.84 | 8.74 | 8.80 | -0.34% | 0.98 | 1.07% |
| 2025-07-17 | 8.78 | 8.84 | 8.77 | 8.83 | +0.46% | 1.04 | 1.14% |
| 2025-07-16 | 8.75 | 8.82 | 8.70 | 8.79 | +0.34% | 1.97 | 2.16% |
| 2025-07-15 | 8.94 | 8.94 | 8.65 | 8.76 | -2.01% | 2.76 | 3.03% |
| 2025-07-14 | 9.00 | 9.01 | 8.90 | 8.94 | -0.45% | 1.60 | 1.72% |
| 2025-07-11 | 9.13 | 9.15 | 8.96 | 8.98 | -1.64% | 2.45 | 2.60% |
| 2025-07-10 | 9.15 | 9.18 | 9.05 | 9.13 | -0.33% | 0.80 | 0.85% |
| 2025-07-09 | 9.23 | 9.25 | 9.15 | 9.16 | -0.87% | 0.95 | 0.99% |
| 2025-07-08 | 9.20 | 9.27 | 9.12 | 9.24 | +0.54% | 1.17 | 1.22% |
| 2025-07-07 | 9.19 | 9.24 | 9.15 | 9.19 | -0.11% | 0.64 | 0.67% |
| 2025-07-04 | 9.23 | 9.26 | 9.14 | 9.20 | -0.33% | 0.84 | 0.88% |
| 2025-07-03 | 9.34 | 9.36 | 9.18 | 9.23 | -1.18% | 1.10 | 1.15% |
| 2025-07-02 | 9.41 | 9.42 | 9.29 | 9.34 | -0.95% | 0.86 | 0.88% |
| 2025-07-01 | 9.16 | 9.50 | 9.10 | 9.43 | +3.29% | 1.90 | 1.95% |
| 2025-06-30 | 9.14 | 9.17 | 9.10 | 9.13 | -0.11% | 0.75 | 0.79% |
| 2025-06-27 | 9.22 | 9.24 | 9.11 | 9.14 | -0.76% | 0.67 | 0.70% |
| 2025-06-26 | 9.31 | 9.31 | 9.15 | 9.21 | -0.97% | 1.10 | 1.15% |