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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.37 | 8.46 | 8.30 | 8.33 | -0.48% | 0.71 | 0.84% |
| 2026-04-21 | 8.24 | 8.40 | 8.22 | 8.37 | +1.33% | 1.14 | 1.35% |
| 2026-04-20 | 8.15 | 8.32 | 8.15 | 8.26 | +1.23% | 1.00 | 1.20% |
| 2026-04-17 | 8.16 | 8.20 | 8.11 | 8.16 | -0.24% | 0.43 | 0.52% |
| 2026-04-16 | 8.18 | 8.23 | 8.13 | 8.18 | 0.00% | 0.63 | 0.76% |
| 2026-04-15 | 8.16 | 8.21 | 8.11 | 8.18 | +0.25% | 0.68 | 0.83% |
| 2026-04-14 | 8.31 | 8.32 | 8.08 | 8.16 | -1.57% | 1.49 | 1.80% |
| 2026-04-13 | 7.96 | 8.52 | 7.94 | 8.29 | +4.02% | 2.70 | 3.19% |
| 2026-04-10 | 8.00 | 8.02 | 7.95 | 7.97 | +0.38% | 0.34 | 0.42% |
| 2026-04-09 | 8.01 | 8.06 | 7.94 | 7.94 | -1.24% | 0.37 | 0.46% |
| 2026-04-08 | 8.00 | 8.05 | 7.96 | 8.04 | +1.00% | 0.54 | 0.66% |
| 2026-04-07 | 7.94 | 7.99 | 7.90 | 7.96 | +0.51% | 0.35 | 0.43% |
| 2026-04-03 | 7.99 | 8.01 | 7.86 | 7.92 | -0.88% | 0.48 | 0.60% |
| 2026-04-02 | 7.94 | 8.01 | 7.91 | 7.99 | +0.50% | 0.49 | 0.61% |
| 2026-04-01 | 8.05 | 8.06 | 7.89 | 7.95 | -0.38% | 0.76 | 0.95% |
| 2026-03-31 | 8.00 | 8.05 | 7.97 | 7.98 | -0.25% | 0.41 | 0.51% |
| 2026-03-30 | 7.85 | 8.02 | 7.83 | 8.00 | +1.27% | 0.48 | 0.59% |
| 2026-03-27 | 7.80 | 7.93 | 7.78 | 7.90 | +0.64% | 0.38 | 0.48% |
| 2026-03-26 | 7.88 | 7.93 | 7.80 | 7.85 | -0.51% | 0.38 | 0.47% |
| 2026-03-25 | 7.85 | 7.94 | 7.84 | 7.89 | +0.77% | 0.42 | 0.53% |