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 | 8.52 |
| 涨跌额/元 | 0.47 |
| 涨跌幅/% | 5.84 |
| 买入/元 | 8.51 |
| 卖出/元 | 8.52 |
| 昨收/元 | 8.05 |
| 今开/元 | 8.19 |
| 最高/元 | 8.63 |
| 最低/元 | 8.14 |
| 成交量/手 | 445255.56 |
| 成交额/万 | 37523.10 |
| 股净值/元 | 13.97 |
| 市净率 | 2.94 |
| 总市值/万 | 896776.07 |
| 流通值/万 | 885677.49 |
| 换手率/% | 4.28 |
| 入市日期 | 1997-11-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.19 | 8.52 | 0.47 | 5.84 | 445255.56 | 37523.10 | 4.28 |
| 2024-09-27 | 7.84 | 8.05 | 0.27 | 3.47 | 254618.26 | 20297.99 | 2.45 |
| 2024-09-26 | 7.31 | 7.78 | 0.47 | 6.43 | 215197.36 | 16265.88 | 2.07 |
| 2024-09-25 | 7.43 | 7.31 | -0.05 | -0.68 | 165471.50 | 12272.15 | 1.59 |
| 2024-09-24 | 7.03 | 7.36 | 0.35 | 4.99 | 159876.98 | 11518.77 | 1.54 |
| 2024-09-23 | 6.99 | 7.01 | 0.02 | 0.29 | 46838.24 | 3289.40 | 0.45 |
| 2024-09-20 | 7.03 | 6.99 | -0.05 | -0.71 | 59861.00 | 4172.02 | 0.58 |
| 2024-09-19 | 6.82 | 7.04 | 0.24 | 3.53 | 118019.08 | 8255.05 | 1.14 |
| 2024-09-18 | 6.81 | 6.80 | 0.00 | 0.00 | 59828.12 | 4054.60 | 0.58 |
| 2024-09-13 | 6.87 | 6.80 | -0.06 | -0.88 | 52729.42 | 3604.28 | 0.51 |
| 2024-09-12 | 6.95 | 6.86 | -0.09 | -1.30 | 71495.04 | 4939.51 | 0.69 |
| 2024-09-11 | 6.94 | 6.95 | 0.01 | 0.14 | 56862.39 | 3940.89 | 0.55 |
| 2024-09-10 | 6.99 | 6.94 | -0.04 | -0.57 | 63993.19 | 4436.33 | 0.62 |
| 2024-09-09 | 7.05 | 6.98 | -0.09 | -1.27 | 79569.81 | 5567.86 | 0.77 |
| 2024-09-06 | 7.14 | 7.07 | -0.09 | -1.26 | 63540.08 | 4510.71 | 0.61 |
| 2024-09-05 | 7.05 | 7.16 | 0.14 | 1.99 | 108101.87 | 7702.86 | 1.04 |
| 2024-09-04 | 7.01 | 7.02 | -0.03 | -0.43 | 81652.87 | 5744.46 | 0.79 |
| 2024-09-03 | 7.07 | 7.05 | -0.02 | -0.28 | 118413.00 | 8357.22 | 1.14 |
| 2024-09-02 | 7.24 | 7.07 | -0.20 | -2.75 | 125822.38 | 8976.66 | 1.21 |
| 2024-08-30 | 7.23 | 7.27 | 0.04 | 0.55 | 172919.76 | 12475.55 | 1.66 |
| 2024-08-29 | 7.04 | 7.23 | 0.17 | 2.41 | 192893.86 | 13933.04 | 1.86 |
| 2024-08-28 | 7.31 | 7.06 | -0.43 | -5.74 | 314556.42 | 22443.20 | 3.03 |
| 2024-08-27 | 7.46 | 7.49 | 0.02 | 0.27 | 88743.24 | 6599.56 | 0.85 |
| 2024-08-26 | 7.73 | 7.47 | -0.28 | -3.61 | 170488.43 | 12826.23 | 1.64 |
| 2024-08-23 | 7.71 | 7.75 | 0.03 | 0.39 | 54657.80 | 4221.43 | 0.53 |
| 2024-08-22 | 7.77 | 7.72 | -0.05 | -0.64 | 54850.11 | 4241.26 | 0.53 |
| 2024-08-21 | 7.90 | 7.77 | -0.14 | -1.77 | 72652.60 | 5669.62 | 0.70 |
| 2024-08-20 | 7.98 | 7.91 | -0.07 | -0.88 | 55610.00 | 4401.70 | 0.53 |
| 2024-08-19 | 7.96 | 7.98 | 0.00 | 0.00 | 60448.19 | 4832.65 | 0.58 |
| 2024-08-16 | 8.03 | 7.98 | -0.06 | -0.75 | 55860.19 | 4455.24 | 0.54 |
| 2024-08-15 | 8.07 | 8.04 | -0.05 | -0.62 | 80568.50 | 6506.94 | 0.78 |
| 2024-08-14 | 8.18 | 8.09 | -0.08 | -0.98 | 90856.17 | 7355.99 | 0.87 |
| 2024-08-13 | 8.32 | 8.17 | -0.10 | -1.21 | 76995.88 | 6295.91 | 0.74 |
| 2024-08-12 | 8.18 | 8.27 | 0.05 | 0.61 | 61946.95 | 5118.64 | 0.60 |
| 2024-08-09 | 8.28 | 8.22 | -0.02 | -0.24 | 101381.37 | 8339.33 | 0.98 |
| 2024-08-08 | 8.11 | 8.24 | 0.10 | 1.23 | 128398.99 | 10562.45 | 1.24 |
| 2024-08-07 | 7.96 | 8.14 | 0.17 | 2.13 | 136848.16 | 11057.15 | 1.32 |
| 2024-08-06 | 7.86 | 7.97 | 0.14 | 1.79 | 76131.76 | 6024.50 | 0.73 |
| 2024-08-05 | 7.88 | 7.83 | -0.07 | -0.89 | 101371.97 | 8020.19 | 0.98 |
| 2024-08-02 | 7.80 | 7.90 | 0.06 | 0.77 | 79449.51 | 6287.07 | 0.76 |
| 2024-08-01 | 7.90 | 7.84 | -0.06 | -0.76 | 82989.98 | 6520.34 | 0.80 |
| 2024-07-31 | 7.64 | 7.90 | 0.26 | 3.40 | 123526.23 | 9643.32 | 1.19 |
| 2024-07-30 | 7.58 | 7.64 | 0.06 | 0.79 | 73373.04 | 5572.86 | 0.71 |
| 2024-07-29 | 7.71 | 7.58 | -0.11 | -1.43 | 73889.12 | 5648.63 | 0.71 |
| 2024-07-26 | 7.62 | 7.69 | 0.08 | 1.05 | 78344.05 | 6019.03 | 0.75 |
| 2024-07-25 | 7.53 | 7.61 | 0.07 | 0.93 | 82724.96 | 6266.57 | 0.80 |
| 2024-07-24 | 7.49 | 7.54 | 0.04 | 0.53 | 106465.72 | 8036.54 | 1.02 |
| 2024-07-23 | 7.72 | 7.50 | -0.21 | -2.72 | 155731.46 | 11770.02 | 1.50 |
| 2024-07-22 | 7.76 | 7.71 | -0.05 | -0.64 | 86004.45 | 6630.49 | 0.83 |
| 2024-07-19 | 7.80 | 7.76 | -0.06 | -0.77 | 82347.89 | 6391.72 | 0.79 |
| 2024-07-18 | 7.83 | 7.82 | -0.02 | -0.26 | 68596.42 | 5357.01 | 0.66 |
| 2024-07-17 | 7.78 | 7.84 | 0.06 | 0.77 | 95130.56 | 7401.18 | 0.92 |
| 2024-07-16 | 7.77 | 7.78 | -0.01 | -0.13 | 117611.86 | 9187.67 | 1.13 |
| 2024-07-15 | 7.73 | 7.79 | 0.07 | 0.91 | 111038.60 | 8636.01 | 1.07 |
| 2024-07-12 | 7.73 | 7.72 | 0.00 | 0.00 | 73624.02 | 5689.53 | 0.71 |
| 2024-07-11 | 7.71 | 7.72 | 0.07 | 0.92 | 118071.40 | 9129.93 | 1.14 |
| 2024-07-10 | 7.68 | 7.65 | -0.02 | -0.26 | 62324.30 | 4774.87 | 0.60 |
| 2024-07-09 | 7.60 | 7.67 | 0.06 | 0.79 | 100293.73 | 7620.62 | 0.96 |
| 2024-07-08 | 7.75 | 7.61 | -0.11 | -1.43 | 83482.88 | 6363.00 | 0.80 |
| 2024-07-05 | 7.72 | 7.72 | 0.01 | 0.13 | 66133.16 | 5094.85 | 0.64 |
| 2024-07-04 | 7.83 | 7.71 | -0.13 | -1.66 | 104253.07 | 8072.38 | 1.00 |
| 2024-07-03 | 7.85 | 7.84 | 0.00 | 0.00 | 70241.41 | 5516.69 | 0.68 |
| 2024-07-02 | 7.93 | 7.84 | -0.10 | -1.26 | 116495.00 | 9170.34 | 1.12 |
| 2024-07-01 | 7.84 | 7.94 | 0.08 | 1.02 | 102102.44 | 8096.21 | 0.98 |
| 2024-06-28 | 7.95 | 7.86 | -0.09 | -1.13 | 72347.13 | 5740.61 | 0.70 |
| 2024-06-27 | 8.04 | 7.95 | -0.14 | -1.73 | 59835.00 | 4783.73 | 0.58 |
| 2024-06-26 | 7.95 | 8.09 | 0.06 | 0.75 | 81924.35 | 6581.39 | 0.79 |
| 2024-06-25 | 7.87 | 8.03 | 0.15 | 1.90 | 91674.67 | 7348.67 | 0.88 |
| 2024-06-24 | 7.93 | 7.88 | -0.06 | -0.76 | 119174.91 | 9378.34 | 1.15 |
| 2024-06-21 | 8.02 | 7.94 | -0.10 | -1.24 | 83951.54 | 6691.61 | 0.81 |
| 2024-06-20 | 8.16 | 8.04 | -0.10 | -1.23 | 58213.80 | 4714.27 | 0.56 |
| 2024-06-19 | 8.24 | 8.14 | -0.10 | -1.21 | 55048.33 | 4508.06 | 0.53 |
| 2024-06-18 | 8.33 | 8.24 | -0.12 | -1.44 | 99303.44 | 8206.17 | 0.96 |
| 2024-06-17 | 8.33 | 8.36 | -0.01 | -0.12 | 46690.47 | 3908.49 | 0.45 |
| 2024-06-14 | 8.40 | 8.37 | 0.06 | 0.72 | 70840.77 | 5890.63 | 0.68 |
| 2024-06-13 | 8.45 | 8.31 | -0.16 | -1.89 | 55226.29 | 4605.52 | 0.53 |
| 2024-06-12 | 8.45 | 8.47 | 0.04 | 0.47 | 58013.06 | 4918.16 | 0.56 |
| 2024-06-11 | 8.47 | 8.43 | -0.04 | -0.47 | 67205.94 | 5642.75 | 0.65 |
| 2024-06-07 | 8.45 | 8.47 | 0.02 | 0.24 | 67360.51 | 5700.46 | 0.65 |
| 2024-06-06 | 8.51 | 8.45 | -0.04 | -0.47 | 127255.56 | 10813.61 | 1.22 |
| 2024-06-05 | 8.91 | 8.49 | -0.41 | -4.61 | 172005.33 | 14824.68 | 1.65 |
| 2024-06-04 | 8.74 | 8.90 | 0.13 | 1.48 | 74564.95 | 6579.99 | 0.72 |
| 2024-06-03 | 8.72 | 8.77 | 0.04 | 0.46 | 71982.18 | 6306.96 | 0.69 |
| 2024-05-31 | 8.70 | 8.73 | 0.03 | 0.35 | 56855.49 | 4965.42 | 0.55 |
| 2024-05-30 | 8.79 | 8.70 | -0.05 | -0.57 | 90404.26 | 7862.22 | 0.87 |
| 2024-05-29 | 9.12 | 9.15 | -0.03 | -0.33 | 68752.42 | 6276.83 | 0.66 |
| 2024-05-28 | 9.24 | 9.18 | -0.06 | -0.65 | 66144.00 | 6079.13 | 0.64 |
| 2024-05-27 | 9.19 | 9.24 | 0.05 | 0.54 | 65239.99 | 5996.84 | 0.63 |
| 2024-05-24 | 9.12 | 9.19 | 0.09 | 0.99 | 92095.21 | 8491.66 | 0.89 |
| 2024-05-23 | 9.25 | 9.10 | -0.17 | -1.83 | 88745.86 | 8119.46 | 0.85 |
| 2024-05-22 | 9.39 | 9.27 | -0.13 | -1.38 | 102644.30 | 9608.33 | 0.99 |
| 2024-05-21 | 9.32 | 9.40 | 0.08 | 0.86 | 89632.81 | 8404.00 | 0.86 |
| 2024-05-20 | 9.43 | 9.32 | -0.10 | -1.06 | 125855.88 | 11734.63 | 1.21 |
| 2024-05-17 | 9.43 | 9.42 | 0.00 | 0.00 | 63009.09 | 5917.22 | 0.61 |
| 2024-05-16 | 9.40 | 9.42 | -0.02 | -0.21 | 92584.29 | 8701.89 | 0.89 |
| 2024-05-15 | 9.55 | 9.44 | -0.15 | -1.56 | 91084.04 | 8630.49 | 0.88 |
| 2024-05-14 | 9.25 | 9.59 | 0.31 | 3.34 | 175267.82 | 16733.73 | 1.69 |
| 2024-05-13 | 9.12 | 9.28 | 0.11 | 1.20 | 104041.35 | 9602.41 | 1.00 |
| 2024-05-10 | 9.29 | 9.17 | -0.09 | -0.97 | 93659.59 | 8618.94 | 0.90 |
| 2024-05-09 | 9.24 | 9.26 | 0.01 | 0.11 | 118405.08 | 10955.16 | 1.14 |
日K线
周K线
月K线
