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 |
|---|
| 2025-09-16 | 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% |
| 2025-08-18 | 8.76 | 8.86 | 0.12 | 1.37% | 8.73 | 8.93 | 241572 | 21359.66 | 2.32% |
| 2025-08-15 | 8.73 | 8.74 | 0.01 | 0.11% | 8.65 | 8.75 | 179725 | 15669.00 | 1.72% |
| 2025-08-14 | 8.86 | 8.73 | -0.13 | -1.47% | 8.72 | 8.89 | 160719 | 14166.14 | 1.54% |
| 2025-08-13 | 8.84 | 8.86 | 0.04 | 0.45% | 8.82 | 8.87 | 139383 | 12322.29 | 1.34% |
| 2025-08-12 | 8.83 | 8.82 | -0.02 | -0.23% | 8.81 | 8.86 | 89400 | 7897.07 | 0.86% |
| 2025-08-11 | 8.78 | 8.84 | 0.05 | 0.57% | 8.76 | 8.85 | 125992 | 11105.61 | 1.21% |
| 2025-08-08 | 8.80 | 8.79 | 0.00 | 0.00% | 8.76 | 8.82 | 79488 | 6978.66 | 0.76% |
| 2025-08-07 | 8.76 | 8.79 | 0.02 | 0.23% | 8.73 | 8.85 | 143199 | 12589.70 | 1.37% |
| 2025-08-06 | 8.82 | 8.77 | -0.06 | -0.68% | 8.72 | 8.83 | 124975 | 10944.55 | 1.20% |
| 2025-08-05 | 8.76 | 8.83 | 0.08 | 0.91% | 8.75 | 8.84 | 94807 | 8343.24 | 0.91% |
| 2025-08-04 | 8.72 | 8.75 | 0.02 | 0.23% | 8.66 | 8.78 | 84458 | 7369.07 | 0.81% |
| 2025-08-01 | 8.72 | 8.73 | -0.02 | -0.23% | 8.71 | 8.78 | 76025 | 6643.05 | 0.73% |
| 2025-07-31 | 8.88 | 8.75 | -0.17 | -1.91% | 8.71 | 8.89 | 161285 | 14155.73 | 1.55% |
| 2025-07-30 | 8.89 | 8.92 | 0.02 | 0.22% | 8.83 | 8.95 | 155128 | 13801.79 | 1.49% |
| 2025-07-29 | 9.21 | 8.90 | -0.30 | -3.26% | 8.87 | 9.23 | 248056 | 22274.95 | 2.38% |
| 2025-07-28 | 9.11 | 9.20 | 0.09 | 0.99% | 9.06 | 9.21 | 174873 | 15961.11 | 1.68% |
| 2025-07-25 | 9.15 | 9.11 | -0.03 | -0.33% | 9.06 | 9.20 | 159854 | 14609.44 | 1.53% |
| 2025-07-24 | 9.00 | 9.14 | 0.14 | 1.56% | 8.96 | 9.14 | 215531 | 19533.41 | 2.07% |
| 2025-07-23 | 8.92 | 9.00 | 0.08 | 0.90% | 8.90 | 9.03 | 270046 | 24216.77 | 2.59% |
| 2025-07-22 | 8.87 | 8.92 | 0.06 | 0.68% | 8.79 | 8.93 | 199253 | 17654.54 | 1.91% |
| 2025-07-21 | 8.79 | 8.86 | 0.06 | 0.68% | 8.76 | 8.87 | 132552 | 11702.80 | 1.27% |
| 2025-07-18 | 8.83 | 8.80 | -0.03 | -0.34% | 8.74 | 8.84 | 111311 | 9769.88 | 1.07% |
| 2025-07-17 | 8.78 | 8.83 | 0.04 | 0.46% | 8.77 | 8.84 | 118546 | 10441.96 | 1.14% |
| 2025-07-16 | 8.75 | 8.79 | 0.03 | 0.34% | 8.70 | 8.82 | 225318 | 19726.02 | 2.16% |
| 2025-07-15 | 8.94 | 8.76 | -0.18 | -2.01% | 8.65 | 8.94 | 315879 | 27624.60 | 3.03% |
| 2025-07-14 | 9.00 | 8.94 | -0.04 | -0.45% | 8.90 | 9.01 | 179118 | 16030.64 | 1.72% |
| 2025-07-11 | 9.13 | 8.98 | -0.15 | -1.64% | 8.96 | 9.15 | 271614 | 24538.07 | 2.60% |
| 2025-07-10 | 9.15 | 9.13 | -0.03 | -0.33% | 9.05 | 9.18 | 88208 | 8027.26 | 0.85% |
| 2025-07-09 | 9.23 | 9.16 | -0.08 | -0.87% | 9.15 | 9.25 | 102962 | 9451.86 | 0.99% |
| 2025-07-08 | 9.20 | 9.24 | 0.05 | 0.54% | 9.12 | 9.27 | 127735 | 11748.86 | 1.22% |
| 2025-07-07 | 9.19 | 9.19 | -0.01 | -0.11% | 9.15 | 9.24 | 69741 | 6401.15 | 0.67% |
| 2025-07-04 | 9.23 | 9.20 | -0.03 | -0.33% | 9.14 | 9.26 | 91810 | 8440.23 | 0.88% |
| 2025-07-03 | 9.34 | 9.23 | -0.11 | -1.18% | 9.18 | 9.36 | 119574 | 11034.39 | 1.15% |
| 2025-07-02 | 9.41 | 9.34 | -0.09 | -0.95% | 9.29 | 9.42 | 91867 | 8582.41 | 0.88% |
| 2025-07-01 | 9.16 | 9.43 | 0.30 | 3.29% | 9.10 | 9.50 | 202916 | 18950.38 | 1.95% |
| 2025-06-30 | 9.14 | 9.13 | -0.01 | -0.11% | 9.10 | 9.17 | 82057 | 7494.75 | 0.79% |
| 2025-06-27 | 9.22 | 9.14 | -0.07 | -0.76% | 9.11 | 9.24 | 73480 | 6744.67 | 0.70% |
| 2025-06-26 | 9.31 | 9.21 | -0.09 | -0.97% | 9.15 | 9.31 | 119891 | 11018.99 | 1.15% |
| 2025-06-25 | 9.16 | 9.30 | 0.16 | 1.75% | 9.12 | 9.35 | 133117 | 12306.70 | 1.28% |
| 2025-06-24 | 9.11 | 9.14 | 0.05 | 0.55% | 9.08 | 9.20 | 97097 | 8884.37 | 0.93% |
| 2025-06-23 | 9.04 | 9.09 | 0.07 | 0.78% | 8.97 | 9.12 | 102492 | 9283.73 | 0.98% |
| 2025-06-20 | 9.14 | 9.02 | -0.11 | -1.20% | 9.00 | 9.22 | 99286 | 9028.31 | 0.95% |
| 2025-06-19 | 9.39 | 9.13 | -0.27 | -2.87% | 9.10 | 9.41 | 103346 | 9529.57 | 0.99% |
| 2025-06-18 | 9.57 | 9.40 | -0.20 | -2.08% | 9.37 | 9.62 | 88637 | 8386.75 | 0.85% |
| 2025-06-17 | 9.58 | 9.60 | -0.02 | -0.21% | 9.55 | 9.67 | 75286 | 7226.13 | 0.72% |
| 2025-06-16 | 9.55 | 9.62 | 0.01 | 0.10% | 9.55 | 9.75 | 108392 | 10430.01 | 1.04% |
| 2025-06-13 | 9.80 | 9.61 | -0.19 | -1.94% | 9.54 | 9.86 | 172356 | 16642.73 | 1.65% |
| 2025-06-12 | 9.75 | 9.80 | 0.02 | 0.20% | 9.65 | 9.86 | 123815 | 12079.98 | 1.19% |
| 2025-06-11 | 9.77 | 9.78 | -0.02 | -0.20% | 9.74 | 9.88 | 101760 | 9976.95 | 0.98% |
| 2025-06-10 | 9.87 | 9.80 | -0.07 | -0.71% | 9.77 | 10.04 | 133827 | 13231.67 | 1.28% |
| 2025-06-09 | 9.80 | 9.87 | 0.03 | 0.30% | 9.74 | 9.91 | 150799 | 14835.01 | 1.45% |
| 2025-06-06 | 9.95 | 9.84 | -0.11 | -1.11% | 9.66 | 9.98 | 208764 | 20490.97 | 2.00% |
| 2025-06-05 | 10.44 | 9.95 | -0.45 | -4.33% | 9.94 | 10.50 | 257770 | 26034.89 | 2.47% |
| 2025-06-04 | 10.30 | 10.40 | 0.17 | 1.66% | 10.19 | 10.42 | 279996 | 28860.21 | 2.68% |
| 2025-06-03 | 10.55 | 10.53 | -0.05 | -0.47% | 10.35 | 10.64 | 197057 | 20751.23 | 1.89% |
| 2025-05-30 | 10.74 | 10.58 | -0.16 | -1.49% | 10.52 | 10.81 | 138569 | 14719.62 | 1.33% |
| 2025-05-29 | 10.80 | 10.74 | -0.20 | -1.83% | 10.66 | 11.12 | 224916 | 24288.44 | 2.16% |
| 2025-05-28 | 11.00 | 10.94 | -0.11 | -1.00% | 10.81 | 11.10 | 179531 | 19606.63 | 1.72% |
| 2025-05-27 | 10.86 | 11.05 | 0.16 | 1.47% | 10.74 | 11.16 | 281870 | 30942.99 | 2.70% |
深证大盘股票行情在线 K线走势图
