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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.31 | 8.80 | 8.31 | 8.66 | +5.10% | 18.97 | 11.68% |
| 2026-01-15 | 8.17 | 8.29 | 8.13 | 8.24 | +0.37% | 4.41 | 2.84% |
| 2026-01-14 | 8.27 | 8.41 | 8.13 | 8.21 | -0.73% | 8.52 | 5.43% |
| 2026-01-13 | 8.50 | 8.50 | 8.23 | 8.27 | -2.82% | 8.82 | 5.60% |
| 2026-01-12 | 8.37 | 8.52 | 8.34 | 8.51 | +1.67% | 11.05 | 6.93% |
| 2026-01-09 | 8.31 | 8.49 | 8.30 | 8.37 | +0.24% | 7.07 | 4.45% |
| 2026-01-08 | 8.24 | 8.41 | 8.21 | 8.35 | +0.97% | 6.24 | 3.96% |
| 2026-01-07 | 8.27 | 8.38 | 8.21 | 8.27 | -0.24% | 5.55 | 3.54% |
| 2026-01-06 | 8.11 | 8.34 | 8.07 | 8.29 | +1.97% | 6.72 | 4.30% |
| 2026-01-05 | 8.12 | 8.15 | 8.03 | 8.13 | +0.37% | 4.27 | 2.79% |
| 2025-12-31 | 8.21 | 8.22 | 8.08 | 8.10 | -1.82% | 4.10 | 2.67% |
| 2025-12-30 | 8.13 | 8.34 | 8.10 | 8.25 | +0.61% | 6.19 | 4.01% |
| 2025-12-29 | 7.90 | 8.46 | 7.89 | 8.20 | +3.40% | 11.81 | 7.59% |
| 2025-12-26 | 7.88 | 7.97 | 7.84 | 7.93 | +0.13% | 3.65 | 2.44% |
| 2025-12-25 | 7.79 | 7.96 | 7.76 | 7.92 | +1.54% | 3.65 | 2.45% |
| 2025-12-24 | 7.68 | 7.81 | 7.63 | 7.80 | +1.17% | 2.87 | 1.96% |
| 2025-12-23 | 7.85 | 7.85 | 7.68 | 7.71 | -1.78% | 3.03 | 2.06% |
| 2025-12-22 | 7.76 | 7.93 | 7.76 | 7.85 | +0.77% | 2.91 | 1.96% |
| 2025-12-19 | 7.72 | 7.81 | 7.72 | 7.79 | +0.91% | 2.43 | 1.65% |
| 2025-12-18 | 7.70 | 7.83 | 7.66 | 7.72 | -0.64% | 2.45 | 1.67% |