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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.64 | 8.67 | 8.53 | 8.65 | +0.23% | 1.19 | 1.37% |
| 2025-11-19 | 8.72 | 8.74 | 8.58 | 8.63 | -0.80% | 1.07 | 1.23% |
| 2025-11-18 | 8.81 | 8.81 | 8.66 | 8.70 | -1.25% | 1.31 | 1.44% |
| 2025-11-17 | 8.88 | 8.90 | 8.76 | 8.81 | -1.01% | 1.32 | 1.44% |
| 2025-11-14 | 9.03 | 9.10 | 8.89 | 8.90 | -1.77% | 1.60 | 1.71% |
| 2025-11-13 | 9.04 | 9.10 | 8.93 | 9.06 | 0.00% | 1.66 | 1.77% |
| 2025-11-12 | 9.09 | 9.17 | 9.05 | 9.06 | +0.33% | 2.22 | 2.34% |
| 2025-11-11 | 9.00 | 9.04 | 8.95 | 9.03 | +0.33% | 1.74 | 1.86% |
| 2025-11-10 | 8.89 | 9.01 | 8.85 | 9.00 | +1.35% | 2.10 | 2.25% |
| 2025-11-07 | 8.87 | 8.94 | 8.86 | 8.88 | 0.00% | 1.17 | 1.26% |
| 2025-11-06 | 8.90 | 8.94 | 8.87 | 8.88 | -0.34% | 1.56 | 1.68% |
| 2025-11-05 | 9.02 | 9.06 | 8.90 | 8.91 | -1.66% | 2.39 | 2.56% |
| 2025-11-04 | 9.36 | 9.39 | 9.01 | 9.06 | -4.23% | 3.37 | 3.54% |
| 2025-11-03 | 9.20 | 9.47 | 9.18 | 9.46 | +2.49% | 3.20 | 3.27% |
| 2025-10-31 | 9.00 | 9.25 | 9.00 | 9.23 | +2.21% | 3.50 | 3.65% |
| 2025-10-30 | 8.91 | 9.10 | 8.89 | 9.03 | +1.35% | 2.62 | 2.79% |
| 2025-10-29 | 8.93 | 8.95 | 8.86 | 8.91 | -0.22% | 0.94 | 1.02% |
| 2025-10-28 | 8.95 | 8.97 | 8.86 | 8.93 | -0.22% | 0.88 | 0.94% |
| 2025-10-27 | 8.84 | 9.02 | 8.81 | 8.95 | +1.47% | 1.73 | 1.85% |
| 2025-10-24 | 8.94 | 8.94 | 8.81 | 8.82 | -1.12% | 1.34 | 1.46% |