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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.76 | 8.80 | 8.57 | 8.58 | -2.72% | 5.77 | 3.51% |
| 2026-02-12 | 8.78 | 8.90 | 8.72 | 8.82 | +0.68% | 5.60 | 3.35% |
| 2026-02-11 | 8.81 | 8.91 | 8.75 | 8.76 | -1.13% | 4.69 | 2.81% |
| 2026-02-10 | 9.01 | 9.03 | 8.85 | 8.86 | -1.66% | 6.20 | 3.68% |
| 2026-02-09 | 8.86 | 9.05 | 8.84 | 9.01 | +3.21% | 9.23 | 5.44% |
| 2026-02-06 | 8.69 | 8.93 | 8.56 | 8.73 | -0.46% | 5.96 | 3.59% |
| 2026-02-05 | 8.95 | 8.95 | 8.77 | 8.77 | -3.63% | 7.88 | 4.71% |
| 2026-02-04 | 8.72 | 9.11 | 8.67 | 9.10 | +4.12% | 13.58 | 8.01% |
| 2026-02-03 | 8.61 | 8.75 | 8.55 | 8.74 | +2.46% | 6.96 | 4.25% |
| 2026-02-02 | 8.66 | 8.74 | 8.51 | 8.53 | -0.81% | 6.19 | 3.79% |
| 2026-01-30 | 8.75 | 8.85 | 8.42 | 8.60 | -2.16% | 8.66 | 5.33% |
| 2026-01-29 | 8.92 | 9.05 | 8.78 | 8.79 | -2.22% | 9.99 | 5.93% |
| 2026-01-28 | 9.16 | 9.27 | 8.98 | 8.99 | -2.39% | 11.08 | 6.45% |
| 2026-01-27 | 9.08 | 9.28 | 8.75 | 9.21 | +0.66% | 14.06 | 8.21% |
| 2026-01-26 | 9.50 | 9.57 | 9.06 | 9.15 | -4.69% | 18.27 | 10.47% |
| 2026-01-23 | 9.36 | 9.89 | 9.31 | 9.60 | +1.48% | 24.75 | 13.72% |
| 2026-01-22 | 9.63 | 9.73 | 9.33 | 9.46 | -3.57% | 25.52 | 14.24% |
| 2026-01-21 | 9.04 | 9.99 | 8.95 | 9.81 | +6.86% | 34.33 | 19.12% |
| 2026-01-20 | 9.08 | 9.45 | 8.93 | 9.18 | -1.08% | 23.55 | 13.52% |
| 2026-01-19 | 9.05 | 9.53 | 8.99 | 9.28 | +7.16% | 33.90 | 19.47% |