承德露露（000848）历史行情
以下为承德露露近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 7.960 | 8.140 | 8.220 | 7.930 | 0.200 | 2.519% | 1,318.84万 | 1.07亿 | 1.305% |
| 2026-10-01 | 7.960 | 8.140 | 8.220 | 7.930 | 0.200 | 2.519% | 1,318.84万 | 1.07亿 | 1.305% |
| 2026-09-30 | 7.960 | 8.140 | 8.220 | 7.930 | 0.200 | 2.519% | 13.19万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.000 | 7.940 | 8.050 | 7.920 | -0.080 | -0.998% | 7.45万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.050 | 8.020 | 8.120 | 7.970 | -0.040 | -0.496% | 11.46万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.260 | 8.060 | 8.290 | 8.020 | -0.200 | -2.421% | 1,438.32万 | 1.17亿 | 1.423% |
| 2026-09-24 | 8.260 | 8.060 | 8.290 | 8.020 | -0.200 | -2.421% | 14.38万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.090 | 8.260 | 8.270 | 8.060 | 0.160 | 1.975% | 14.49万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.170 | 8.100 | 8.180 | 8.080 | -0.070 | -0.857% | 10.85万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.140 | 8.170 | 8.190 | 8.110 | 0.020 | 0.245% | 8.25万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.100 | 8.150 | 8.180 | 8.080 | 0.040 | 0.493% | 6.17万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.150 | 8.110 | 8.180 | 8.090 | -0.080 | -0.977% | 7.39万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.150 | 8.190 | 8.220 | 8.080 | 0.020 | 0.245% | 8.81万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.230 | 8.170 | 8.250 | 8.140 | -0.050 | -0.608% | 5.92万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.080 | 8.220 | 8.220 | 8.080 | 0.120 | 1.481% | 9.28万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.200 | 8.100 | 8.210 | 8.060 | -0.100 | -1.220% | 10.21万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.240 | 8.200 | 8.270 | 8.150 | -0.050 | -0.606% | 9.42万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.370 | 8.250 | 8.370 | 8.220 | -0.120 | -1.434% | 11.61万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.370 | 8.370 | 8.480 | 8.350 | -0.010 | -0.119% | 9.97万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.420 | 8.380 | 8.470 | 8.290 | -0.040 | -0.475% | 10.50万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.400 | 8.420 | 8.490 | 8.380 | 0.020 | 0.238% | 10.45万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.390 | 8.400 | 8.540 | 8.380 | -0.020 | -0.238% | 10.74万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.380 | 8.420 | 8.440 | 8.300 | 0.000 | 0.000% | 13.17万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.280 | 8.420 | 8.480 | 8.200 | 0.200 | 2.433% | 31.43万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.590 | 8.220 | 8.590 | 8.180 | -0.450 | -5.190% | 31.56万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.470 | 8.670 | 8.700 | 8.410 | 0.170 | 2.000% | 14.18万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.550 | 8.500 | 8.590 | 8.400 | -0.060 | -0.701% | 10.60万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.550 | 8.560 | 8.650 | 8.530 | -0.030 | -0.349% | 10.04万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.440 | 8.590 | 8.620 | 8.430 | 0.160 | 1.898% | 13.04万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.250 | 8.430 | 8.440 | 8.200 | 0.150 | 1.812% | 13.96万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.410 | 8.280 | 8.480 | 8.180 | -0.150 | -1.779% | 14.53万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.330 | 8.430 | 8.510 | 8.230 | 0.070 | 0.837% | 17.03万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.250 | 8.360 | 8.530 | 8.250 | 0.040 | 0.481% | 21.33万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.110 | 8.320 | 8.330 | 8.080 | 0.160 | 1.961% | 24.24万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.520 | 8.160 | 8.520 | 8.120 | -0.160 | -1.923% | 32.42万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.570 | 8.320 | 8.660 | 8.320 | -0.250 | -2.917% | 18.01万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.750 | 8.570 | 8.760 | 8.570 | -0.130 | -1.494% | 16.18万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.870 | 8.700 | 8.940 | 8.690 | -0.210 | -2.357% | 14.69万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.000 | 8.910 | 9.130 | 8.880 | -0.060 | -0.669% | 14.70万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.760 | 8.970 | 9.060 | 8.690 | 0.180 | 2.048% | 18.49万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.810 | 8.790 | 8.870 | 8.660 | -0.080 | -0.902% | 16.15万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.950 | 8.870 | 9.030 | 8.820 | -0.120 | -1.335% | 16.77万 | 0.00亿 | 0.000% |
| 2026-08-05 | 9.020 | 8.990 | 9.100 | 8.920 | -0.050 | -0.553% | 14.80万 | 0.00亿 | 0.000% |
| 2026-08-04 | 9.210 | 9.040 | 9.250 | 8.980 | -0.260 | -2.796% | 21.61万 | 0.00亿 | 0.000% |
| 2026-08-03 | 9.170 | 9.300 | 9.380 | 9.000 | 0.300 | 3.333% | 25.65万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.810 | 9.000 | 9.190 | 8.790 | -0.100 | -1.099% | 27.23万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.840 | 9.100 | 9.140 | 8.760 | 0.230 | 2.593% | 37.33万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.460 | 8.870 | 8.920 | 8.370 | 0.400 | 4.723% | 40.81万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.110 | 8.470 | 8.490 | 8.050 | 0.370 | 4.568% | 20.15万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.990 | 8.100 | 8.160 | 7.960 | 0.080 | 0.998% | 11.50万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.100 | 8.020 | 8.160 | 7.980 | -0.090 | -1.110% | 12.34万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.100 | 8.110 | 8.160 | 8.010 | 0.000 | 0.000% | 11.38万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.250 | 8.110 | 8.260 | 8.030 | -0.180 | -2.171% | 15.70万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.370 | 8.290 | 8.520 | 8.240 | -0.070 | -0.837% | 18.90万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.340 | 8.360 | 8.490 | 8.260 | 0.000 | 0.000% | 17.23万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.490 | 8.360 | 8.580 | 8.320 | -0.100 | -1.182% | 16.46万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.380 | 8.460 | 8.570 | 8.300 | 0.000 | 0.000% | 12.64万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.290 | 8.460 | 8.520 | 8.260 | 0.130 | 1.561% | 14.36万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.120 | 8.330 | 8.400 | 8.060 | 0.240 | 2.967% | 17.70万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.940 | 8.090 | 8.240 | 7.920 | 0.160 | 2.018% | 15.96万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.020 | 7.930 | 8.080 | 7.930 | -0.090 | -1.122% | 10.33万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.050 | 8.020 | 8.100 | 7.970 | -0.060 | -0.743% | 10.39万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.050 | 8.080 | 8.180 | 7.990 | 0.020 | 0.248% | 7.79万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.110 | 8.060 | 8.110 | 7.990 | -0.030 | -0.371% | 10.80万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.980 | 8.090 | 8.150 | 7.870 | 0.100 | 1.252% | 14.22万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.850 | 7.990 | 8.060 | 7.800 | 0.170 | 2.174% | 14.42万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.630 | 7.820 | 7.880 | 7.560 | 0.190 | 2.490% | 19.87万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.400 | 7.630 | 7.740 | 7.350 | 0.230 | 3.108% | 13.69万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.450 | 7.400 | 7.470 | 7.270 | -0.050 | -0.671% | 9.64万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.350 | 7.450 | 7.490 | 7.140 | 0.140 | 1.915% | 13.14万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.520 | 7.310 | 7.530 | 7.310 | -0.200 | -2.663% | 13.64万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.580 | 7.510 | 7.600 | 7.470 | -0.100 | -1.314% | 8.92万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.680 | 7.610 | 7.740 | 7.550 | -0.070 | -0.911% | 8.92万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.620 | 7.680 | 7.770 | 7.600 | 0.060 | 0.787% | 10.25万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.670 | 7.620 | 7.670 | 7.440 | -0.060 | -0.781% | 13.59万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.630 | 7.680 | 7.700 | 7.550 | 0.020 | 0.261% | 9.94万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.670 | 7.660 | 7.730 | 7.600 | -0.050 | -0.649% | 10.43万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.780 | 7.710 | 7.790 | 7.640 | -0.110 | -1.407% | 10.33万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.890 | 7.820 | 7.920 | 7.670 | -0.070 | -0.887% | 18.57万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.710 | 7.890 | 7.910 | 7.660 | 0.210 | 2.734% | 12.44万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.770 | 7.680 | 7.810 | 7.630 | -0.090 | -1.158% | 8.99万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.720 | 7.770 | 7.810 | 7.670 | 0.050 | 0.648% | 10.92万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.750 | 7.720 | 7.830 | 7.690 | -0.040 | -0.515% | 8.99万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.940 | 7.760 | 8.020 | 7.660 | -0.170 | -2.144% | 14.26万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.930 | 7.930 | 8.080 | 7.900 | 0.020 | 0.253% | 10.99万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.980 | 7.910 | 8.070 | 7.840 | -0.140 | -1.739% | 11.82万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.170 | 8.050 | 8.190 | 7.950 | -0.120 | -1.469% | 13.40万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.250 | 8.170 | 8.430 | 8.160 | -0.080 | -0.970% | 18.28万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.180 | 8.250 | 8.280 | 8.110 | 0.010 | 0.121% | 21.43万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.170 | 8.240 | 8.370 | 7.970 | 0.150 | 1.854% | 16.88万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.150 | 8.090 | 8.200 | 7.900 | -0.100 | -1.221% | 20.81万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.260 | 8.190 | 8.280 | 8.060 | -0.090 | -1.087% | 12.51万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.060 | 8.280 | 8.420 | 8.060 | 0.210 | 2.602% | 16.82万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.210 | 8.070 | 8.220 | 8.020 | -0.140 | -1.705% | 11.60万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.260 | 8.210 | 8.300 | 8.150 | 0.020 | 0.244% | 11.82万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.330 | 8.190 | 8.390 | 8.180 | -0.160 | -1.916% | 10.92万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.370 | 8.350 | 8.430 | 8.320 | -0.050 | -0.595% | 8.88万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.390 | 8.400 | 8.470 | 8.370 | 0.030 | 0.358% | 8.44万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.430 | 8.370 | 8.480 | 8.310 | -0.060 | -0.712% | 11.37万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.450 | 8.430 | 8.500 | 8.350 | -0.030 | -0.355% | 13.48万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.500 | 8.460 | 8.540 | 8.460 | -0.020 | -0.236% | 9.71万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.560 | 8.480 | 8.600 | 8.470 | -0.090 | -1.050% | 11.08万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.510 | 8.570 | 8.620 | 8.430 | 0.020 | 0.234% | 17.43万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.610 | 8.550 | 8.650 | 8.480 | -0.060 | -0.697% | 16.78万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.510 | 8.610 | 8.650 | 8.500 | 0.080 | 0.938% | 16.76万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.480 | 8.530 | 8.550 | 8.420 | 0.050 | 0.590% | 19.83万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.390 | 8.480 | 8.530 | 8.340 | 0.080 | 0.952% | 25.45万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.420 | 8.400 | 8.450 | 8.320 | -0.020 | -0.238% | 28.26万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.380 | 8.420 | 8.540 | 8.250 | 0.050 | 0.597% | 43.92万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.450 | 8.370 | 8.580 | 8.310 | 0.460 | 5.815% | 77.71万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.890 | 7.910 | 7.980 | 7.850 | 0.050 | 0.636% | 9.69万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.890 | 7.860 | 7.910 | 7.820 | -0.030 | -0.380% | 8.59万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.830 | 7.890 | 7.980 | 7.790 | 0.060 | 0.766% | 15.19万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.870 | 7.830 | 7.960 | 7.800 | -0.040 | -0.508% | 8.47万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.740 | 7.870 | 7.900 | 7.720 | 0.110 | 1.418% | 13.65万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.650 | 7.760 | 7.820 | 7.650 | 0.100 | 1.305% | 12.13万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.660 | 7.660 | 7.700 | 7.610 | -0.020 | -0.260% | 5.27万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.680 | 7.680 | 7.730 | 7.630 | 0.000 | 0.000% | 7.70万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.660 | 7.680 | 7.710 | 7.610 | 0.020 | 0.261% | 8.40万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.810 | 7.660 | 7.820 | 7.580 | -0.130 | -1.669% | 18.23万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.460 | 7.790 | 8.020 | 7.440 | 0.320 | 4.284% | 32.28万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.500 | 7.470 | 7.520 | 7.450 | 0.030 | 0.403% | 4.24万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.510 | 7.440 | 7.560 | 7.440 | -0.100 | -1.326% | 4.61万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.500 | 7.540 | 7.550 | 7.460 | 0.080 | 1.072% | 6.69万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.440 | 7.460 | 7.490 | 7.400 | 0.000 | 0.000% | 4.39万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.490 | 7.420 | 7.510 | 7.360 | 0.000 | 0.000% | 6.02万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.440 | 7.490 | 7.510 | 7.410 | 0.000 | 0.000% | 6.18万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.550 | 7.450 | 7.560 | 7.390 | 0.000 | 0.000% | 9.59万 | 0.00亿 | 0.000% |