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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.76 | 8.81 | 8.71 | 8.72 | -0.46% | 0.96 | 1.05% |
| 2025-09-16 | 8.59 | 8.81 | 8.58 | 8.76 | +2.22% | 1.75 | 1.92% |
| 2025-09-15 | 8.59 | 8.60 | 8.55 | 8.57 | -0.35% | 0.55 | 0.61% |
| 2025-09-12 | 8.62 | 8.65 | 8.59 | 8.60 | -0.46% | 0.63 | 0.70% |
| 2025-09-11 | 8.56 | 8.65 | 8.52 | 8.64 | +0.93% | 0.91 | 1.02% |
| 2025-09-10 | 8.59 | 8.59 | 8.55 | 8.56 | -0.35% | 0.45 | 0.50% |
| 2025-09-09 | 8.63 | 8.64 | 8.55 | 8.59 | -0.35% | 0.69 | 0.77% |
| 2025-09-08 | 8.58 | 8.64 | 8.54 | 8.62 | +0.35% | 0.87 | 0.97% |
| 2025-09-05 | 8.61 | 8.63 | 8.51 | 8.59 | -0.12% | 0.89 | 1.00% |
| 2025-09-04 | 8.43 | 8.61 | 8.41 | 8.60 | +2.02% | 1.26 | 1.42% |
| 2025-09-03 | 8.57 | 8.59 | 8.42 | 8.43 | -1.40% | 0.91 | 1.02% |
| 2025-09-02 | 8.67 | 8.67 | 8.53 | 8.55 | -1.38% | 1.37 | 1.52% |
| 2025-09-01 | 8.69 | 8.72 | 8.61 | 8.67 | -0.12% | 1.33 | 1.47% |
| 2025-08-29 | 8.67 | 8.77 | 8.66 | 8.68 | +0.23% | 1.22 | 1.34% |
| 2025-08-28 | 8.71 | 8.76 | 8.50 | 8.66 | -0.35% | 2.08 | 2.30% |
| 2025-08-27 | 9.00 | 9.01 | 8.69 | 8.69 | -3.87% | 4.00 | 4.34% |
| 2025-08-26 | 9.02 | 9.09 | 8.97 | 9.04 | +0.22% | 1.96 | 2.07% |
| 2025-08-25 | 8.98 | 9.04 | 8.95 | 9.02 | +0.56% | 1.88 | 2.00% |
| 2025-08-22 | 8.95 | 8.97 | 8.88 | 8.97 | +0.22% | 1.47 | 1.58% |
| 2025-08-21 | 9.03 | 9.04 | 8.89 | 8.95 | -1.10% | 1.87 | 2.00% |