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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.44 | 8.53 | 8.42 | 8.52 | +0.83% | 0.88 | 1.03% |
| 2026-01-16 | 8.47 | 8.50 | 8.42 | 8.45 | -0.24% | 0.82 | 0.96% |
| 2026-01-15 | 8.49 | 8.53 | 8.44 | 8.47 | -0.24% | 0.80 | 0.93% |
| 2026-01-14 | 8.54 | 8.60 | 8.47 | 8.49 | -0.82% | 1.60 | 1.85% |
| 2026-01-13 | 8.63 | 8.67 | 8.54 | 8.56 | -0.70% | 1.23 | 1.41% |
| 2026-01-12 | 8.55 | 8.63 | 8.54 | 8.62 | +0.70% | 1.22 | 1.41% |
| 2026-01-09 | 8.51 | 8.56 | 8.51 | 8.56 | +0.35% | 0.93 | 1.08% |
| 2026-01-08 | 8.55 | 8.55 | 8.51 | 8.53 | -0.35% | 0.63 | 0.74% |
| 2026-01-07 | 8.58 | 8.60 | 8.55 | 8.56 | -0.47% | 0.87 | 1.01% |
| 2026-01-06 | 8.54 | 8.61 | 8.53 | 8.60 | +0.47% | 0.96 | 1.11% |
| 2026-01-05 | 8.50 | 8.58 | 8.48 | 8.56 | +0.71% | 0.83 | 0.97% |
| 2025-12-31 | 8.51 | 8.55 | 8.49 | 8.50 | -0.12% | 0.50 | 0.58% |
| 2025-12-30 | 8.47 | 8.54 | 8.47 | 8.51 | +0.24% | 0.61 | 0.71% |
| 2025-12-29 | 8.59 | 8.61 | 8.47 | 8.49 | -1.39% | 1.04 | 1.21% |
| 2025-12-26 | 8.67 | 8.67 | 8.59 | 8.61 | -0.58% | 0.70 | 0.80% |
| 2025-12-25 | 8.65 | 8.69 | 8.62 | 8.66 | +0.12% | 0.79 | 0.90% |
| 2025-12-24 | 8.68 | 8.68 | 8.60 | 8.65 | -0.23% | 0.75 | 0.86% |
| 2025-12-23 | 8.79 | 8.81 | 8.66 | 8.67 | -1.25% | 0.88 | 1.00% |
| 2025-12-22 | 8.84 | 8.87 | 8.77 | 8.78 | -0.57% | 1.19 | 1.33% |
| 2025-12-19 | 8.68 | 8.85 | 8.64 | 8.83 | +1.85% | 1.56 | 1.76% |