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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.75 | 7.86 | 7.65 | 7.83 | +2.09% | 0.57 | 0.73% |
| 2026-03-23 | 7.99 | 7.99 | 7.60 | 7.67 | -4.36% | 1.06 | 1.34% |
| 2026-03-20 | 8.11 | 8.14 | 8.01 | 8.02 | -1.11% | 0.62 | 0.76% |
| 2026-03-19 | 8.19 | 8.23 | 8.10 | 8.11 | -1.34% | 0.62 | 0.75% |
| 2026-03-18 | 8.22 | 8.25 | 8.18 | 8.22 | -0.12% | 0.53 | 0.64% |
| 2026-03-17 | 8.25 | 8.31 | 8.22 | 8.23 | 0.00% | 0.70 | 0.84% |
| 2026-03-16 | 8.26 | 8.28 | 8.19 | 8.23 | -0.36% | 0.75 | 0.90% |
| 2026-03-13 | 8.25 | 8.31 | 8.24 | 8.26 | 0.00% | 0.53 | 0.64% |
| 2026-03-12 | 8.27 | 8.32 | 8.25 | 8.26 | -0.12% | 0.54 | 0.64% |
| 2026-03-11 | 8.30 | 8.31 | 8.25 | 8.27 | -0.36% | 0.29 | 0.34% |
| 2026-03-10 | 8.29 | 8.33 | 8.25 | 8.30 | +0.24% | 0.40 | 0.48% |
| 2026-03-09 | 8.18 | 8.28 | 8.16 | 8.28 | +0.24% | 0.51 | 0.62% |
| 2026-03-06 | 8.21 | 8.28 | 8.18 | 8.26 | +0.61% | 0.47 | 0.56% |
| 2026-03-05 | 8.22 | 8.24 | 8.19 | 8.21 | +0.49% | 0.48 | 0.58% |
| 2026-03-04 | 8.32 | 8.32 | 8.17 | 8.17 | -1.92% | 0.78 | 0.94% |
| 2026-03-03 | 8.35 | 8.40 | 8.30 | 8.33 | -0.48% | 0.74 | 0.88% |
| 2026-03-02 | 8.32 | 8.39 | 8.30 | 8.37 | -0.36% | 1.02 | 1.21% |
| 2026-02-27 | 8.43 | 8.43 | 8.38 | 8.40 | 0.00% | 0.58 | 0.68% |
| 2026-02-26 | 8.46 | 8.47 | 8.37 | 8.40 | -0.59% | 0.83 | 0.98% |
| 2026-02-25 | 8.40 | 8.48 | 8.40 | 8.45 | +0.48% | 0.76 | 0.89% |