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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.62 | 7.75 | 7.33 | 7.39 | -5.38% | 5.84 | 4.09% |
| 2026-03-20 | 8.02 | 8.10 | 7.81 | 7.81 | -2.25% | 5.64 | 3.76% |
| 2026-03-19 | 8.20 | 8.21 | 7.95 | 7.99 | -4.20% | 7.04 | 4.62% |
| 2026-03-18 | 8.32 | 8.44 | 8.22 | 8.34 | +0.36% | 5.59 | 3.56% |
| 2026-03-17 | 8.71 | 8.74 | 8.31 | 8.31 | -4.15% | 7.85 | 4.88% |
| 2026-03-16 | 8.80 | 8.85 | 8.57 | 8.67 | -1.25% | 5.80 | 3.54% |
| 2026-03-13 | 8.95 | 9.05 | 8.75 | 8.78 | -2.34% | 8.01 | 4.75% |
| 2026-03-12 | 8.93 | 9.04 | 8.82 | 8.99 | +0.11% | 7.19 | 4.25% |
| 2026-03-11 | 9.00 | 9.09 | 8.96 | 8.98 | 0.00% | 8.51 | 4.99% |
| 2026-03-10 | 8.92 | 9.07 | 8.88 | 8.98 | +2.05% | 9.07 | 5.34% |
| 2026-03-09 | 8.62 | 8.83 | 8.34 | 8.80 | +0.34% | 9.09 | 5.62% |
| 2026-03-06 | 8.77 | 8.92 | 8.71 | 8.77 | -0.68% | 6.11 | 3.67% |
| 2026-03-05 | 8.76 | 8.98 | 8.75 | 8.83 | +3.15% | 9.74 | 5.79% |
| 2026-03-04 | 8.43 | 8.78 | 8.40 | 8.56 | -0.12% | 6.88 | 4.22% |
| 2026-03-03 | 9.09 | 9.16 | 8.55 | 8.57 | -5.82% | 11.49 | 6.91% |
| 2026-03-02 | 9.11 | 9.33 | 9.02 | 9.10 | -2.88% | 9.86 | 5.71% |
| 2026-02-27 | 9.25 | 9.40 | 9.21 | 9.37 | +0.11% | 11.10 | 6.29% |
| 2026-02-26 | 9.16 | 9.48 | 9.16 | 9.36 | +2.18% | 17.39 | 9.82% |
| 2026-02-25 | 9.16 | 9.24 | 8.98 | 9.16 | +1.66% | 12.32 | 7.13% |
| 2026-02-24 | 9.20 | 9.32 | 8.99 | 9.01 | +5.01% | 15.75 | 9.13% |