承德露露
sz000848 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.43
涨跌幅
-0.24%
成交量
15,552,200 股
成交额
132,449,856 元
换手率
1.54%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.44 | 8.43 | 8.61 | 8.41 | -0.24% | 15,552,200 | 132,449,856 | 1.54 |
| 2026-10-13 | 8.41 | 8.45 | 8.50 | 8.35 | +0.72% | 14,717,000 | 124,161,632 | 1.46 |
| 2026-10-12 | 8.33 | 8.39 | 8.44 | 8.30 | +1.21% | 13,061,200 | 109,674,464 | 1.29 |
| 2026-10-09 | 8.15 | 8.29 | 8.33 | 8.15 | +1.84% | 15,180,100 | 125,472,000 | 1.50 |
| 2026-10-08 | 8.13 | 8.14 | 8.19 | 8.03 | +0.00% | 11,553,000 | 93,788,768 | 1.14 |
| 2026-09-30 | 7.96 | 8.14 | 8.22 | 7.93 | +2.52% | 13,188,400 | 106,787,744 | 1.30 |
| 2026-09-29 | 8.00 | 7.94 | 8.05 | 7.92 | -1.00% | 7,447,100 | 59,260,276 | 0.74 |
| 2026-09-28 | 8.05 | 8.02 | 8.12 | 7.97 | -0.50% | 11,456,000 | 91,910,416 | 1.13 |
| 2026-09-24 | 8.26 | 8.06 | 8.29 | 8.02 | -2.42% | 14,383,200 | 117,086,576 | 1.42 |
| 2026-09-23 | 8.09 | 8.26 | 8.27 | 8.06 | +1.98% | 14,492,400 | 118,778,288 | 1.43 |
| 2026-09-22 | 8.17 | 8.10 | 8.18 | 8.08 | -0.86% | 10,848,600 | 87,956,632 | 1.07 |
| 2026-09-21 | 8.14 | 8.17 | 8.19 | 8.11 | +0.25% | 8,247,200 | 67,240,432 | 0.82 |
| 2026-09-18 | 8.10 | 8.15 | 8.18 | 8.08 | +0.49% | 6,169,900 | 50,247,452 | 0.61 |
| 2026-09-17 | 8.15 | 8.11 | 8.18 | 8.09 | -0.98% | 7,387,600 | 60,003,580 | 0.73 |
| 2026-09-16 | 8.15 | 8.19 | 8.22 | 8.08 | +0.24% | 8,805,400 | 71,667,672 | 0.87 |
| 2026-09-15 | 8.23 | 8.17 | 8.25 | 8.14 | -0.61% | 5,917,400 | 48,440,384 | 0.59 |
| 2026-09-14 | 8.08 | 8.22 | 8.22 | 8.08 | +1.48% | 9,278,100 | 75,825,784 | 0.92 |
| 2026-09-11 | 8.20 | 8.10 | 8.21 | 8.06 | -1.22% | 10,213,900 | 82,762,056 | 1.01 |
| 2026-09-10 | 8.24 | 8.20 | 8.27 | 8.15 | -0.61% | 9,416,400 | 77,143,528 | 0.93 |
| 2026-09-09 | 8.37 | 8.25 | 8.37 | 8.22 | -1.43% | 11,607,200 | 96,078,160 | 1.15 |
| 2026-09-08 | 8.37 | 8.37 | 8.48 | 8.35 | -0.12% | 9,971,200 | 83,823,520 | 0.99 |
| 2026-09-07 | 8.42 | 8.38 | 8.47 | 8.29 | -0.48% | 10,498,400 | 87,849,696 | 1.04 |
| 2026-09-04 | 8.40 | 8.42 | 8.49 | 8.38 | +0.24% | 10,451,600 | 88,253,656 | 1.03 |
| 2026-09-03 | 8.39 | 8.40 | 8.54 | 8.38 | -0.24% | 10,735,800 | 90,813,128 | 1.06 |
| 2026-09-02 | 8.38 | 8.42 | 8.44 | 8.30 | +0.00% | 13,169,400 | 110,295,736 | 1.30 |
| 2026-09-01 | 8.28 | 8.42 | 8.48 | 8.20 | +2.43% | 31,433,800 | 264,460,064 | 3.11 |
| 2026-08-31 | 8.59 | 8.22 | 8.59 | 8.18 | -5.19% | 31,561,300 | 261,418,592 | 3.12 |
| 2026-08-28 | 8.47 | 8.67 | 8.70 | 8.41 | +2.00% | 14,176,100 | 121,595,856 | 1.40 |
| 2026-08-27 | 8.55 | 8.50 | 8.59 | 8.40 | -0.70% | 10,598,800 | 89,906,960 | 1.05 |
| 2026-08-26 | 8.55 | 8.56 | 8.65 | 8.53 | -0.35% | 10,039,700 | 86,222,600 | 0.99 |
需要全历史数据与程序化访问？
查看 承德露露 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000848 获取全部历史日线。