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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.16 | 9.35 | 9.12 | 9.30 | +1.75% | 1.23 | 1.28% |
| 2025-06-24 | 9.11 | 9.20 | 9.08 | 9.14 | +0.55% | 0.89 | 0.93% |
| 2025-06-23 | 9.04 | 9.12 | 8.97 | 9.09 | +0.78% | 0.93 | 0.98% |
| 2025-06-20 | 9.14 | 9.22 | 9.00 | 9.02 | -1.20% | 0.90 | 0.95% |
| 2025-06-19 | 9.39 | 9.41 | 9.10 | 9.13 | -2.87% | 0.95 | 0.99% |
| 2025-06-18 | 9.57 | 9.62 | 9.37 | 9.40 | -2.08% | 0.84 | 0.85% |
| 2025-06-17 | 9.58 | 9.67 | 9.55 | 9.60 | -0.21% | 0.72 | 0.72% |
| 2025-06-16 | 9.55 | 9.75 | 9.55 | 9.62 | +0.10% | 1.04 | 1.04% |
| 2025-06-13 | 9.80 | 9.86 | 9.54 | 9.61 | -1.94% | 1.66 | 1.65% |
| 2025-06-12 | 9.75 | 9.86 | 9.65 | 9.80 | +0.20% | 1.21 | 1.19% |
| 2025-06-11 | 9.77 | 9.88 | 9.74 | 9.78 | -0.20% | 1.00 | 0.98% |
| 2025-06-10 | 9.87 | 10.04 | 9.77 | 9.80 | -0.71% | 1.32 | 1.28% |
| 2025-06-09 | 9.80 | 9.91 | 9.74 | 9.87 | +0.30% | 1.48 | 1.45% |
| 2025-06-06 | 9.95 | 9.98 | 9.66 | 9.84 | -1.11% | 2.05 | 2.00% |
| 2025-06-05 | 10.44 | 10.50 | 9.94 | 9.95 | -4.33% | 2.60 | 2.47% |
| 2025-06-04 | 10.30 | 10.42 | 10.19 | 10.40 | +1.66% | 2.89 | 2.68% |
| 2025-06-03 | 10.25 | 10.34 | 10.06 | 10.23 | -0.47% | 2.08 | 1.89% |
| 2025-05-30 | 10.43 | 10.50 | 10.22 | 10.28 | -1.49% | 1.47 | 1.33% |
| 2025-05-29 | 10.49 | 10.80 | 10.36 | 10.43 | -1.83% | 2.43 | 2.16% |
| 2025-05-28 | 10.69 | 10.78 | 10.50 | 10.63 | -1.00% | 1.96 | 1.72% |