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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.86 | 7.94 | 7.77 | 7.88 | +0.25% | 5.79 | 3.90% |
| 2025-08-18 | 7.77 | 7.90 | 7.74 | 7.86 | +1.55% | 7.84 | 5.28% |
| 2025-08-15 | 7.51 | 7.76 | 7.51 | 7.74 | +2.79% | 6.68 | 4.59% |
| 2025-08-14 | 7.63 | 7.67 | 7.48 | 7.53 | -1.18% | 3.67 | 2.56% |
| 2025-08-13 | 7.57 | 7.63 | 7.56 | 7.62 | +0.66% | 3.70 | 2.57% |
| 2025-08-12 | 7.59 | 7.64 | 7.53 | 7.57 | +0.26% | 3.31 | 2.30% |
| 2025-08-11 | 7.46 | 7.58 | 7.46 | 7.55 | +0.94% | 2.58 | 1.81% |
| 2025-08-08 | 7.56 | 7.56 | 7.46 | 7.48 | -1.06% | 2.53 | 1.78% |
| 2025-08-07 | 7.63 | 7.64 | 7.54 | 7.56 | -0.79% | 2.67 | 1.86% |
| 2025-08-06 | 7.56 | 7.62 | 7.52 | 7.62 | +0.53% | 2.76 | 1.93% |
| 2025-08-05 | 7.53 | 7.61 | 7.52 | 7.58 | +0.66% | 2.55 | 1.78% |
| 2025-08-04 | 7.48 | 7.53 | 7.40 | 7.53 | 0.00% | 2.51 | 1.78% |
| 2025-08-01 | 7.47 | 7.68 | 7.45 | 7.53 | +0.53% | 3.40 | 2.38% |
| 2025-07-31 | 7.58 | 7.69 | 7.46 | 7.49 | -1.19% | 4.01 | 2.80% |
| 2025-07-30 | 7.72 | 7.72 | 7.55 | 7.58 | -2.07% | 3.80 | 2.63% |
| 2025-07-29 | 7.77 | 7.78 | 7.66 | 7.74 | -0.39% | 3.53 | 2.42% |
| 2025-07-28 | 7.80 | 7.82 | 7.73 | 7.77 | -0.38% | 3.00 | 2.04% |
| 2025-07-25 | 7.86 | 7.86 | 7.75 | 7.80 | -0.89% | 3.75 | 2.54% |
| 2025-07-24 | 7.77 | 7.98 | 7.75 | 7.87 | +2.21% | 6.73 | 4.52% |
| 2025-07-23 | 7.78 | 7.81 | 7.68 | 7.70 | -1.41% | 4.29 | 2.92% |