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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.42 | 8.45 | 8.40 | 8.41 | +0.24% | 0.73 | 0.86% |
| 2026-02-13 | 8.46 | 8.49 | 8.39 | 8.39 | -0.83% | 0.88 | 1.03% |
| 2026-02-12 | 8.56 | 8.56 | 8.45 | 8.46 | -1.17% | 0.87 | 1.01% |
| 2026-02-11 | 8.55 | 8.60 | 8.52 | 8.56 | +0.12% | 0.63 | 0.72% |
| 2026-02-10 | 8.60 | 8.60 | 8.53 | 8.55 | -0.58% | 0.65 | 0.75% |
| 2026-02-09 | 8.62 | 8.62 | 8.55 | 8.60 | +0.47% | 0.87 | 1.00% |
| 2026-02-06 | 8.64 | 8.69 | 8.56 | 8.56 | -1.38% | 1.11 | 1.27% |
| 2026-02-05 | 8.53 | 8.72 | 8.51 | 8.68 | +1.64% | 2.28 | 2.61% |
| 2026-02-04 | 8.43 | 8.57 | 8.39 | 8.54 | +0.95% | 1.11 | 1.30% |
| 2026-02-03 | 8.52 | 8.54 | 8.33 | 8.46 | -0.12% | 1.44 | 1.69% |
| 2026-02-02 | 8.55 | 8.66 | 8.45 | 8.47 | -1.17% | 1.64 | 1.89% |
| 2026-01-30 | 8.62 | 8.67 | 8.51 | 8.57 | -0.58% | 1.38 | 1.59% |
| 2026-01-29 | 8.48 | 8.63 | 8.46 | 8.62 | +1.29% | 1.52 | 1.76% |
| 2026-01-28 | 8.47 | 8.56 | 8.43 | 8.51 | +0.71% | 0.92 | 1.07% |
| 2026-01-27 | 8.59 | 8.60 | 8.43 | 8.45 | -1.86% | 1.23 | 1.44% |
| 2026-01-26 | 8.59 | 8.62 | 8.50 | 8.61 | +0.23% | 1.20 | 1.39% |
| 2026-01-23 | 8.55 | 8.60 | 8.53 | 8.59 | +0.59% | 1.22 | 1.40% |
| 2026-01-22 | 8.49 | 8.55 | 8.48 | 8.54 | +0.59% | 1.01 | 1.17% |
| 2026-01-21 | 8.54 | 8.54 | 8.47 | 8.49 | -0.70% | 0.85 | 0.99% |
| 2026-01-20 | 8.52 | 8.57 | 8.50 | 8.55 | +0.35% | 0.95 | 1.10% |