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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.10 | 9.16 | 8.84 | 8.92 | +1.02% | 2.32 | 2.49% |
| 2025-10-22 | 8.88 | 9.00 | 8.82 | 8.83 | -0.56% | 1.26 | 1.35% |
| 2025-10-21 | 8.88 | 8.90 | 8.82 | 8.88 | -0.22% | 1.24 | 1.34% |
| 2025-10-20 | 8.90 | 9.08 | 8.84 | 8.90 | +0.45% | 1.73 | 1.85% |
| 2025-10-17 | 9.00 | 9.01 | 8.86 | 8.86 | -1.34% | 1.52 | 1.63% |
| 2025-10-16 | 9.05 | 9.09 | 8.89 | 8.98 | -0.77% | 2.43 | 2.59% |
| 2025-10-15 | 8.67 | 9.25 | 8.62 | 9.05 | +4.50% | 5.09 | 5.45% |
| 2025-10-14 | 8.66 | 8.68 | 8.60 | 8.66 | +0.23% | 1.10 | 1.22% |
| 2025-10-13 | 8.59 | 8.67 | 8.56 | 8.64 | -0.46% | 0.85 | 0.95% |
| 2025-10-10 | 8.54 | 8.72 | 8.52 | 8.68 | +2.00% | 1.36 | 1.51% |
| 2025-10-09 | 8.45 | 8.51 | 8.42 | 8.51 | +0.95% | 0.69 | 0.78% |
| 2025-09-30 | 8.49 | 8.49 | 8.42 | 8.43 | -0.82% | 0.49 | 0.55% |
| 2025-09-29 | 8.48 | 8.52 | 8.39 | 8.50 | -0.12% | 0.60 | 0.68% |
| 2025-09-26 | 8.43 | 8.52 | 8.41 | 8.51 | +0.95% | 0.61 | 0.69% |
| 2025-09-25 | 8.45 | 8.51 | 8.41 | 8.43 | -0.12% | 0.51 | 0.58% |
| 2025-09-24 | 8.35 | 8.46 | 8.35 | 8.44 | +0.72% | 0.49 | 0.56% |
| 2025-09-23 | 8.48 | 8.50 | 8.30 | 8.38 | -1.18% | 0.87 | 1.00% |
| 2025-09-22 | 8.56 | 8.57 | 8.44 | 8.48 | -0.82% | 0.60 | 0.67% |
| 2025-09-19 | 8.60 | 8.61 | 8.52 | 8.55 | -0.47% | 0.61 | 0.68% |
| 2025-09-18 | 8.75 | 8.75 | 8.56 | 8.59 | -1.49% | 1.17 | 1.30% |