露笑科技 sz.002617
9.15
+2.92%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.19 | 9.43 | 9.02 | 9.15 | +2.92% | 17.13 | 9.95% |
| 2026-05-21 | 9.46 | 9.49 | 8.86 | 8.89 | -6.52% | 21.88 | 12.67% |
| 2026-05-20 | 9.25 | 9.65 | 9.22 | 9.51 | +0.63% | 24.23 | 13.69% |
| 2026-05-19 | 8.92 | 9.69 | 8.70 | 9.45 | +3.62% | 32.09 | 18.49% |
| 2026-05-18 | 9.20 | 9.38 | 8.98 | 9.12 | -2.56% | 26.64 | 15.46% |
| 2026-05-15 | 10.18 | 10.24 | 9.26 | 9.36 | -3.51% | 48.43 | 26.65% |
| 2026-05-14 | 8.90 | 9.70 | 8.80 | 9.70 | +9.98% | 32.05 | 18.30% |
| 2026-05-13 | 8.25 | 8.93 | 8.25 | 8.82 | +5.88% | 17.30 | 10.64% |
| 2026-05-12 | 8.28 | 8.43 | 8.16 | 8.33 | +0.73% | 8.77 | 5.61% |
| 2026-05-11 | 8.06 | 8.35 | 8.06 | 8.27 | +3.25% | 8.95 | 5.79% |
| 2026-05-08 | 7.97 | 8.07 | 7.94 | 8.01 | -0.25% | 4.12 | 2.74% |
| 2026-05-07 | 8.08 | 8.12 | 7.97 | 8.03 | +0.38% | 5.09 | 3.38% |
| 2026-05-06 | 7.84 | 8.07 | 7.84 | 8.00 | +4.03% | 7.00 | 4.67% |
| 2026-04-30 | 7.67 | 7.75 | 7.65 | 7.69 | +0.52% | 3.21 | 2.22% |
| 2026-04-29 | 7.41 | 7.72 | 7.41 | 7.65 | +1.86% | 4.16 | 2.90% |
| 2026-04-28 | 7.69 | 7.70 | 7.47 | 7.51 | -3.35% | 5.63 | 3.96% |
| 2026-04-27 | 7.85 | 7.92 | 7.74 | 7.77 | -1.77% | 4.72 | 3.22% |
| 2026-04-24 | 7.89 | 8.08 | 7.79 | 7.91 | 0.00% | 5.98 | 4.01% |
| 2026-04-23 | 7.94 | 7.97 | 7.83 | 7.91 | -0.63% | 5.08 | 3.43% |
| 2026-04-22 | 7.70 | 8.01 | 7.66 | 7.96 | +3.11% | 7.32 | 4.93% |