承德露露(000848)股票行情
承德露露(000848)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-16 | 8.58 | 8.61 | 0.03 | 0.35% | 8.56 | 8.66 | 122764 | 10573.24 | 1.21% |
| 2025-12-15 | 8.49 | 8.58 | 0.08 | 0.94% | 8.47 | 8.63 | 89545 | 7687.54 | 0.89% |
| 2025-12-12 | 8.43 | 8.50 | 0.08 | 0.95% | 8.43 | 8.51 | 85371 | 7239.99 | 0.84% |
| 2025-12-11 | 8.54 | 8.42 | -0.13 | -1.52% | 8.41 | 8.54 | 81142 | 6876.36 | 0.80% |
| 2025-12-10 | 8.51 | 8.55 | 0.03 | 0.35% | 8.51 | 8.58 | 60809 | 5201.48 | 0.60% |
| 2025-12-09 | 8.50 | 8.52 | 0.00 | 0.00% | 8.46 | 8.57 | 84440 | 7194.05 | 0.84% |
| 2025-12-08 | 8.53 | 8.52 | -0.02 | -0.23% | 8.49 | 8.55 | 57718 | 4920.59 | 0.57% |
| 2025-12-05 | 8.50 | 8.54 | 0.02 | 0.23% | 8.46 | 8.56 | 53790 | 4583.23 | 0.53% |
| 2025-12-04 | 8.60 | 8.52 | -0.13 | -1.50% | 8.49 | 8.66 | 75504 | 6451.00 | 0.75% |
| 2025-12-03 | 8.58 | 8.65 | 0.05 | 0.58% | 8.55 | 8.65 | 80141 | 6893.82 | 0.79% |
| 2025-12-02 | 8.57 | 8.60 | 0.01 | 0.12% | 8.52 | 8.61 | 70597 | 6050.55 | 0.70% |
| 2025-12-01 | 8.45 | 8.59 | 0.14 | 1.66% | 8.44 | 8.66 | 165387 | 14204.91 | 1.64% |
| 2025-11-28 | 8.41 | 8.45 | 0.01 | 0.12% | 8.38 | 8.45 | 77080 | 6491.46 | 0.76% |
| 2025-11-27 | 8.50 | 8.44 | -0.05 | -0.59% | 8.43 | 8.52 | 72017 | 6104.40 | 0.71% |
| 2025-11-26 | 8.51 | 8.49 | -0.01 | -0.12% | 8.47 | 8.55 | 79356 | 6747.30 | 0.78% |
| 2025-11-25 | 8.45 | 8.50 | 0.06 | 0.71% | 8.42 | 8.58 | 148466 | 12643.92 | 1.47% |
| 2025-11-24 | 8.46 | 8.44 | 0.01 | 0.12% | 8.40 | 8.51 | 77341 | 6535.44 | 0.76% |
| 2025-11-21 | 8.61 | 8.43 | -0.22 | -2.54% | 8.42 | 8.66 | 154013 | 13117.20 | 1.52% |
| 2025-11-20 | 8.64 | 8.65 | 0.02 | 0.23% | 8.53 | 8.67 | 138738 | 11938.13 | 1.37% |
| 2025-11-19 | 8.72 | 8.63 | -0.07 | -0.80% | 8.58 | 8.74 | 124387 | 10746.50 | 1.23% |
| 2025-11-18 | 8.81 | 8.70 | -0.11 | -1.25% | 8.66 | 8.81 | 150422 | 13104.69 | 1.44% |
| 2025-11-17 | 8.88 | 8.81 | -0.09 | -1.01% | 8.76 | 8.90 | 149694 | 13187.01 | 1.44% |
| 2025-11-14 | 9.03 | 8.90 | -0.16 | -1.77% | 8.89 | 9.10 | 178466 | 16014.74 | 1.71% |
| 2025-11-13 | 9.04 | 9.06 | 0.00 | 0.00% | 8.93 | 9.10 | 184598 | 16610.60 | 1.77% |
| 2025-11-12 | 9.09 | 9.06 | 0.03 | 0.33% | 9.05 | 9.17 | 243750 | 22198.24 | 2.34% |
| 2025-11-11 | 9.00 | 9.03 | 0.03 | 0.33% | 8.95 | 9.04 | 193556 | 17411.51 | 1.86% |
| 2025-11-10 | 8.89 | 9.00 | 0.12 | 1.35% | 8.85 | 9.01 | 234536 | 20971.89 | 2.25% |
| 2025-11-07 | 8.87 | 8.88 | 0.00 | 0.00% | 8.86 | 8.94 | 131691 | 11709.75 | 1.26% |
| 2025-11-06 | 8.90 | 8.88 | -0.03 | -0.34% | 8.87 | 8.94 | 175316 | 15591.73 | 1.68% |
| 2025-11-05 | 9.02 | 8.91 | -0.15 | -1.66% | 8.90 | 9.06 | 266977 | 23872.04 | 2.56% |
| 2025-11-04 | 9.36 | 9.06 | -0.40 | -4.23% | 9.01 | 9.39 | 368980 | 33697.53 | 3.54% |
| 2025-11-03 | 9.20 | 9.46 | 0.23 | 2.49% | 9.18 | 9.47 | 341383 | 31954.64 | 3.27% |
| 2025-10-31 | 9.00 | 9.23 | 0.20 | 2.21% | 9.00 | 9.25 | 380838 | 34996.32 | 3.65% |
| 2025-10-30 | 8.91 | 9.03 | 0.12 | 1.35% | 8.89 | 9.10 | 290751 | 26173.30 | 2.79% |
| 2025-10-29 | 8.93 | 8.91 | -0.02 | -0.22% | 8.86 | 8.95 | 105973 | 9428.00 | 1.02% |
| 2025-10-28 | 8.95 | 8.93 | -0.02 | -0.22% | 8.86 | 8.97 | 98457 | 8766.12 | 0.94% |
| 2025-10-27 | 8.84 | 8.95 | 0.13 | 1.47% | 8.81 | 9.02 | 192997 | 17270.00 | 1.85% |
| 2025-10-24 | 8.94 | 8.82 | -0.10 | -1.12% | 8.81 | 8.94 | 151722 | 13432.69 | 1.46% |
| 2025-10-23 | 9.10 | 8.92 | 0.09 | 1.02% | 8.84 | 9.16 | 259472 | 23209.92 | 2.49% |
| 2025-10-22 | 8.88 | 8.83 | -0.05 | -0.56% | 8.82 | 9.00 | 141259 | 12572.08 | 1.35% |
| 2025-10-21 | 8.88 | 8.88 | -0.02 | -0.22% | 8.82 | 8.90 | 140153 | 12414.64 | 1.34% |
| 2025-10-20 | 8.90 | 8.90 | 0.04 | 0.45% | 8.84 | 9.08 | 193114 | 17255.37 | 1.85% |
| 2025-10-17 | 9.00 | 8.86 | -0.12 | -1.34% | 8.86 | 9.01 | 170315 | 15186.20 | 1.63% |
| 2025-10-16 | 9.05 | 8.98 | -0.07 | -0.77% | 8.89 | 9.09 | 269769 | 24255.60 | 2.59% |
| 2025-10-15 | 8.67 | 9.05 | 0.39 | 4.50% | 8.62 | 9.25 | 568069 | 50910.82 | 5.45% |
| 2025-10-14 | 8.66 | 8.66 | 0.02 | 0.23% | 8.60 | 8.68 | 127153 | 10983.72 | 1.22% |
| 2025-10-13 | 8.59 | 8.64 | -0.04 | -0.46% | 8.56 | 8.67 | 99062 | 8527.54 | 0.95% |
| 2025-10-10 | 8.54 | 8.68 | 0.17 | 2.00% | 8.52 | 8.72 | 157734 | 13646.82 | 1.51% |
| 2025-10-09 | 8.45 | 8.51 | 0.08 | 0.95% | 8.42 | 8.51 | 81227 | 6876.40 | 0.78% |
| 2025-09-30 | 8.49 | 8.43 | -0.07 | -0.82% | 8.42 | 8.49 | 57620 | 4865.34 | 0.55% |
| 2025-09-29 | 8.48 | 8.50 | -0.01 | -0.12% | 8.39 | 8.52 | 71091 | 6009.32 | 0.68% |
| 2025-09-26 | 8.43 | 8.51 | 0.08 | 0.95% | 8.41 | 8.52 | 71997 | 6110.10 | 0.69% |
| 2025-09-25 | 8.45 | 8.43 | -0.01 | -0.12% | 8.41 | 8.51 | 60375 | 5105.45 | 0.58% |
| 2025-09-24 | 8.35 | 8.44 | 0.06 | 0.72% | 8.35 | 8.46 | 57858 | 4872.68 | 0.55% |
| 2025-09-23 | 8.48 | 8.38 | -0.10 | -1.18% | 8.30 | 8.50 | 104307 | 8727.51 | 1.00% |
| 2025-09-22 | 8.56 | 8.48 | -0.07 | -0.82% | 8.44 | 8.57 | 70277 | 5964.63 | 0.67% |
| 2025-09-19 | 8.60 | 8.55 | -0.04 | -0.47% | 8.52 | 8.61 | 70865 | 6064.19 | 0.68% |
| 2025-09-18 | 8.75 | 8.59 | -0.13 | -1.49% | 8.56 | 8.75 | 135127 | 11690.82 | 1.30% |
| 2025-09-17 | 8.76 | 8.72 | -0.04 | -0.46% | 8.71 | 8.81 | 109644 | 9604.46 | 1.05% |
| 2025-09-16 | 8.59 | 8.76 | 0.19 | 2.22% | 8.58 | 8.81 | 200617 | 17520.82 | 1.92% |
| 2025-09-15 | 8.59 | 8.57 | -0.03 | -0.35% | 8.55 | 8.60 | 63704 | 5458.26 | 0.61% |
| 2025-09-12 | 8.62 | 8.60 | -0.04 | -0.46% | 8.59 | 8.65 | 72710 | 6263.17 | 0.70% |
| 2025-09-11 | 8.56 | 8.64 | 0.08 | 0.93% | 8.52 | 8.65 | 105958 | 9096.59 | 1.02% |
| 2025-09-10 | 8.59 | 8.56 | -0.03 | -0.35% | 8.55 | 8.59 | 52545 | 4503.78 | 0.50% |
| 2025-09-09 | 8.63 | 8.59 | -0.03 | -0.35% | 8.55 | 8.64 | 80147 | 6882.65 | 0.77% |
| 2025-09-08 | 8.58 | 8.62 | 0.03 | 0.35% | 8.54 | 8.64 | 101424 | 8728.21 | 0.97% |
| 2025-09-05 | 8.61 | 8.59 | -0.01 | -0.12% | 8.51 | 8.63 | 104447 | 8936.57 | 1.00% |
| 2025-09-04 | 8.43 | 8.60 | 0.17 | 2.02% | 8.41 | 8.61 | 147759 | 12607.99 | 1.42% |
| 2025-09-03 | 8.57 | 8.43 | -0.12 | -1.40% | 8.42 | 8.59 | 106610 | 9050.76 | 1.02% |
| 2025-09-02 | 8.67 | 8.55 | -0.12 | -1.38% | 8.53 | 8.67 | 158972 | 13652.84 | 1.52% |
| 2025-09-01 | 8.69 | 8.67 | -0.01 | -0.12% | 8.61 | 8.72 | 153541 | 13297.81 | 1.47% |
| 2025-08-29 | 8.67 | 8.68 | 0.02 | 0.23% | 8.66 | 8.77 | 139505 | 12154.11 | 1.34% |
| 2025-08-28 | 8.71 | 8.66 | -0.03 | -0.35% | 8.50 | 8.76 | 240163 | 20756.80 | 2.30% |
| 2025-08-27 | 9.00 | 8.69 | -0.35 | -3.87% | 8.69 | 9.01 | 451983 | 39960.24 | 4.34% |
| 2025-08-26 | 9.02 | 9.04 | 0.02 | 0.22% | 8.97 | 9.09 | 216183 | 19575.35 | 2.07% |
| 2025-08-25 | 8.98 | 9.02 | 0.05 | 0.56% | 8.95 | 9.04 | 208464 | 18750.18 | 2.00% |
| 2025-08-22 | 8.95 | 8.97 | 0.02 | 0.22% | 8.88 | 8.97 | 164419 | 14667.76 | 1.58% |
| 2025-08-21 | 9.03 | 8.95 | -0.10 | -1.10% | 8.89 | 9.04 | 208300 | 18693.61 | 2.00% |
| 2025-08-20 | 8.89 | 9.05 | 0.16 | 1.80% | 8.84 | 9.05 | 240355 | 21575.97 | 2.30% |
| 2025-08-19 | 8.88 | 8.89 | 0.03 | 0.34% | 8.82 | 8.90 | 151710 | 13440.31 | 1.45% |
深证大盘股票行情在线 K线走势图
承德露露(000848)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
