承德露露(000848)股票信息
| 股票代码 | 000848 |
| 股票名称 | 承德露露 |
| 最新价/元 | 8.80 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.34 |
| 买入/元 | 8.79 |
| 卖出/元 | 8.80 |
| 昨收/元 | 8.83 |
| 今开/元 | 8.83 |
| 最高/元 | 8.84 |
| 最低/元 | 8.74 |
| 成交量/手 | 111311.08 |
| 成交额/万 | 9769.88 |
| 股净值/元 | 13.75 |
| 市净率 | 2.55 |
| 总市值/万 | 926247.59 |
| 流通值/万 | 917848.87 |
| 换手率/% | 1.07 |
| 入市日期 | 1997-11-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
承德露露(000848)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 8.83 | 8.80 | -0.03 | -0.34 | 111311.08 | 9769.88 | 1.07 |
| 2025-07-17 | 8.78 | 8.83 | 0.04 | 0.46 | 118545.53 | 10441.96 | 1.14 |
| 2025-07-16 | 8.75 | 8.79 | 0.03 | 0.34 | 225318.34 | 19726.02 | 2.16 |
| 2025-07-15 | 8.94 | 8.76 | -0.18 | -2.01 | 315879.13 | 27624.60 | 3.03 |
| 2025-07-14 | 9.00 | 8.94 | -0.04 | -0.45 | 179118.40 | 16030.64 | 1.72 |
| 2025-07-11 | 9.13 | 8.98 | -0.15 | -1.64 | 271613.51 | 24538.07 | 2.60 |
| 2025-07-10 | 9.15 | 9.13 | -0.03 | -0.33 | 88207.98 | 8027.26 | 0.85 |
| 2025-07-09 | 9.23 | 9.16 | -0.08 | -0.87 | 102961.56 | 9451.86 | 0.99 |
| 2025-07-08 | 9.20 | 9.24 | 0.05 | 0.54 | 127734.78 | 11748.86 | 1.22 |
| 2025-07-07 | 9.19 | 9.19 | -0.01 | -0.11 | 69741.18 | 6401.15 | 0.67 |
| 2025-07-04 | 9.23 | 9.20 | -0.03 | -0.33 | 91809.89 | 8440.23 | 0.88 |
| 2025-07-03 | 9.34 | 9.23 | -0.11 | -1.18 | 119573.89 | 11034.39 | 1.15 |
| 2025-07-02 | 9.41 | 9.34 | -0.09 | -0.95 | 91867.41 | 8582.41 | 0.88 |
| 2025-07-01 | 9.16 | 9.43 | 0.30 | 3.29 | 202915.86 | 18950.38 | 1.95 |
| 2025-06-30 | 9.14 | 9.13 | -0.01 | -0.11 | 82056.60 | 7494.75 | 0.79 |
| 2025-06-27 | 9.22 | 9.14 | -0.07 | -0.76 | 73479.96 | 6744.67 | 0.70 |
| 2025-06-26 | 9.31 | 9.21 | -0.09 | -0.97 | 119890.67 | 11018.99 | 1.15 |
| 2025-06-25 | 9.16 | 9.30 | 0.16 | 1.75 | 133116.69 | 12306.70 | 1.28 |
| 2025-06-24 | 9.11 | 9.14 | 0.05 | 0.55 | 97097.00 | 8884.37 | 0.93 |
| 2025-06-23 | 9.04 | 9.09 | 0.07 | 0.78 | 102492.00 | 9283.73 | 0.98 |
| 2025-06-20 | 9.14 | 9.02 | -0.11 | -1.21 | 99285.60 | 9028.31 | 0.95 |
| 2025-06-19 | 9.39 | 9.13 | -0.27 | -2.87 | 103345.67 | 9529.57 | 0.99 |
| 2025-06-18 | 9.57 | 9.40 | -0.20 | -2.08 | 88636.87 | 8386.75 | 0.85 |
| 2025-06-17 | 9.58 | 9.60 | -0.02 | -0.21 | 75286.03 | 7226.13 | 0.72 |
| 2025-06-16 | 9.55 | 9.62 | 0.01 | 0.10 | 108392.00 | 10430.01 | 1.04 |
| 2025-06-13 | 9.80 | 9.61 | -0.19 | -1.94 | 172356.43 | 16642.73 | 1.65 |
| 2025-06-12 | 9.75 | 9.80 | 0.02 | 0.20 | 123815.17 | 12079.98 | 1.19 |
| 2025-06-11 | 9.77 | 9.78 | -0.02 | -0.20 | 101759.72 | 9976.95 | 0.98 |
| 2025-06-10 | 9.87 | 9.80 | -0.07 | -0.71 | 133826.98 | 13231.67 | 1.28 |
| 2025-06-09 | 9.80 | 9.87 | 0.03 | 0.31 | 150798.93 | 14835.01 | 1.45 |
| 2025-06-06 | 9.95 | 9.84 | -0.11 | -1.11 | 208764.23 | 20490.97 | 2.00 |
| 2025-06-05 | 10.44 | 9.95 | -0.45 | -4.33 | 257770.29 | 26034.89 | 2.47 |
| 2025-06-04 | 10.30 | 10.40 | 0.17 | 1.66 | 279996.20 | 28860.21 | 2.68 |
| 2025-06-03 | 10.55 | 10.53 | -0.05 | -0.47 | 197056.54 | 20751.23 | 1.89 |
| 2025-05-30 | 10.74 | 10.58 | -0.16 | -1.49 | 138568.67 | 14719.62 | 1.33 |
| 2025-05-29 | 10.80 | 10.74 | -0.20 | -1.83 | 224916.42 | 24288.44 | 2.16 |
| 2025-05-28 | 11.00 | 10.94 | -0.11 | -1.00 | 179530.70 | 19606.64 | 1.72 |
| 2025-05-27 | 10.86 | 11.05 | 0.16 | 1.47 | 281869.56 | 30942.99 | 2.70 |
| 2025-05-26 | 10.65 | 10.89 | 0.35 | 3.32 | 323199.81 | 35592.13 | 3.10 |
| 2025-05-23 | 10.62 | 10.54 | -0.08 | -0.75 | 169746.40 | 17956.61 | 1.63 |
| 2025-05-22 | 10.72 | 10.62 | -0.07 | -0.66 | 140949.23 | 14997.69 | 1.35 |
| 2025-05-21 | 10.64 | 10.69 | -0.09 | -0.84 | 220967.54 | 23851.99 | 2.12 |
| 2025-05-20 | 10.56 | 10.78 | 0.21 | 1.99 | 490550.78 | 53357.24 | 4.70 |
| 2025-05-19 | 10.28 | 10.57 | 0.59 | 5.91 | 378759.69 | 39912.98 | 3.63 |
| 2025-05-16 | 9.66 | 9.98 | 0.28 | 2.89 | 202630.96 | 19916.86 | 1.94 |
| 2025-05-15 | 9.54 | 9.70 | 0.16 | 1.68 | 122912.91 | 11888.73 | 1.18 |
| 2025-05-14 | 9.60 | 9.54 | -0.07 | -0.73 | 103040.02 | 9815.38 | 0.99 |
| 2025-05-13 | 9.62 | 9.61 | 0.00 | 0.00 | 156338.80 | 15029.63 | 1.50 |
| 2025-05-12 | 9.85 | 9.61 | -0.22 | -2.24 | 191439.94 | 18424.59 | 1.84 |
| 2025-05-09 | 9.63 | 9.83 | 0.21 | 2.18 | 158349.33 | 15550.38 | 1.52 |
| 2025-05-08 | 9.65 | 9.62 | -0.03 | -0.31 | 103789.11 | 9953.00 | 1.00 |
| 2025-05-07 | 9.59 | 9.65 | 0.20 | 2.12 | 155525.94 | 15038.25 | 1.50 |
| 2025-05-06 | 9.46 | 9.45 | 0.08 | 0.85 | 184443.39 | 17385.86 | 1.77 |
| 2025-04-30 | 9.58 | 9.37 | -0.25 | -2.60 | 121261.80 | 11501.98 | 1.17 |
| 2025-04-29 | 9.50 | 9.62 | 0.08 | 0.84 | 162299.73 | 15474.14 | 1.56 |
| 2025-04-28 | 9.90 | 9.54 | -0.38 | -3.83 | 245533.10 | 23612.77 | 2.36 |
| 2025-04-25 | 9.78 | 9.92 | 0.23 | 2.37 | 267964.83 | 26613.54 | 2.58 |
| 2025-04-24 | 9.60 | 9.69 | -0.19 | -1.92 | 433470.17 | 42128.46 | 4.17 |
| 2025-04-23 | 10.03 | 9.88 | -0.26 | -2.56 | 271493.67 | 26800.94 | 2.61 |
| 2025-04-22 | 9.50 | 10.14 | 0.58 | 6.07 | 439290.17 | 43889.23 | 4.23 |
| 2025-04-21 | 9.28 | 9.56 | 0.21 | 2.25 | 251232.10 | 23851.90 | 2.42 |
| 2025-04-18 | 9.48 | 9.35 | -0.15 | -1.58 | 331088.48 | 31565.40 | 3.19 |
| 2025-04-17 | 9.32 | 9.50 | 0.12 | 1.28 | 300052.01 | 28323.70 | 2.89 |
| 2025-04-16 | 9.20 | 9.38 | 0.20 | 2.18 | 263199.61 | 24363.44 | 2.53 |
| 2025-04-15 | 9.00 | 9.18 | 0.07 | 0.77 | 237688.47 | 21762.00 | 2.29 |
| 2025-04-14 | 8.79 | 9.11 | 0.29 | 3.29 | 243573.46 | 21808.03 | 2.34 |
| 2025-04-11 | 8.87 | 8.82 | -0.09 | -1.01 | 156226.58 | 13796.76 | 1.50 |
| 2025-04-10 | 8.71 | 8.91 | 0.18 | 2.06 | 204339.54 | 18077.04 | 1.97 |
| 2025-04-09 | 8.48 | 8.73 | 0.17 | 1.99 | 188507.71 | 16225.91 | 1.81 |
| 2025-04-08 | 8.22 | 8.56 | 0.43 | 5.29 | 176311.96 | 14932.71 | 1.70 |
| 2025-04-07 | 8.49 | 8.13 | -0.64 | -7.30 | 179488.35 | 14950.72 | 1.73 |
| 2025-04-03 | 8.58 | 8.77 | 0.11 | 1.27 | 87099.92 | 7599.89 | 0.84 |
| 2025-04-02 | 8.64 | 8.66 | 0.03 | 0.35 | 60811.39 | 5277.20 | 0.59 |
| 2025-04-01 | 8.53 | 8.63 | 0.10 | 1.17 | 63557.29 | 5482.22 | 0.61 |
| 2025-03-31 | 8.60 | 8.53 | -0.07 | -0.81 | 60527.66 | 5182.21 | 0.58 |
| 2025-03-28 | 8.76 | 8.60 | -0.16 | -1.83 | 67096.04 | 5798.11 | 0.65 |
| 2025-03-27 | 8.67 | 8.76 | 0.09 | 1.04 | 98328.14 | 8589.71 | 0.95 |
| 2025-03-26 | 8.68 | 8.67 | -0.06 | -0.69 | 55906.54 | 4844.72 | 0.54 |
| 2025-03-25 | 8.64 | 8.73 | 0.07 | 0.81 | 99796.89 | 8625.14 | 0.96 |
| 2025-03-24 | 8.49 | 8.66 | 0.17 | 2.00 | 115623.08 | 9941.57 | 1.11 |
| 2025-03-21 | 8.51 | 8.49 | -0.03 | -0.35 | 63464.58 | 5400.10 | 0.61 |
| 2025-03-20 | 8.55 | 8.52 | -0.02 | -0.23 | 55550.20 | 4749.83 | 0.53 |
| 2025-03-19 | 8.61 | 8.54 | -0.07 | -0.81 | 59689.91 | 5105.15 | 0.57 |
| 2025-03-18 | 8.70 | 8.61 | -0.08 | -0.92 | 68490.84 | 5905.20 | 0.66 |
| 2025-03-17 | 8.72 | 8.69 | 0.03 | 0.35 | 133610.86 | 11654.73 | 1.29 |
| 2025-03-14 | 8.40 | 8.66 | 0.27 | 3.22 | 180386.22 | 15458.13 | 1.74 |
| 2025-03-13 | 8.38 | 8.39 | -0.01 | -0.12 | 68728.20 | 5749.93 | 0.66 |
| 2025-03-12 | 8.50 | 8.40 | -0.08 | -0.94 | 71852.50 | 6040.55 | 0.69 |
| 2025-03-11 | 8.28 | 8.48 | 0.16 | 1.92 | 103954.67 | 8724.98 | 1.00 |
| 2025-03-10 | 8.43 | 8.32 | -0.12 | -1.42 | 100193.92 | 8342.83 | 0.96 |
| 2025-03-07 | 8.36 | 8.44 | 0.07 | 0.84 | 99270.21 | 8369.48 | 0.95 |
| 2025-03-06 | 8.40 | 8.37 | -0.01 | -0.12 | 104236.23 | 8708.85 | 1.00 |
| 2025-03-05 | 8.47 | 8.38 | -0.07 | -0.83 | 64009.57 | 5365.36 | 0.62 |
| 2025-03-04 | 8.47 | 8.45 | -0.01 | -0.12 | 48073.12 | 4059.41 | 0.46 |
| 2025-03-03 | 8.60 | 8.46 | -0.16 | -1.86 | 89643.19 | 7667.82 | 0.86 |
| 2025-02-28 | 8.67 | 8.62 | -0.08 | -0.92 | 96018.88 | 8296.34 | 0.92 |
| 2025-02-27 | 8.44 | 8.70 | 0.27 | 3.20 | 208406.57 | 17946.50 | 2.00 |
| 2025-02-26 | 8.23 | 8.43 | 0.20 | 2.43 | 115782.21 | 9684.75 | 1.11 |
| 2025-02-25 | 8.32 | 8.23 | -0.14 | -1.67 | 88178.78 | 7295.97 | 0.85 |
| 2025-02-24 | 8.30 | 8.37 | 0.02 | 0.24 | 76686.76 | 6424.58 | 0.74 |
日K线
周K线
月K线
