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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.72 | 7.78 | 7.59 | 7.77 | +0.65% | 3.23 | 2.22% |
| 2025-12-16 | 7.97 | 7.99 | 7.70 | 7.72 | -3.38% | 4.29 | 2.92% |
| 2025-12-15 | 8.09 | 8.12 | 7.98 | 7.99 | -1.84% | 3.62 | 2.38% |
| 2025-12-12 | 7.84 | 8.18 | 7.84 | 8.14 | +3.43% | 7.33 | 4.79% |
| 2025-12-11 | 7.98 | 8.02 | 7.85 | 7.87 | -1.38% | 2.61 | 1.74% |
| 2025-12-10 | 7.99 | 8.01 | 7.90 | 7.98 | -0.50% | 2.98 | 1.98% |
| 2025-12-09 | 8.08 | 8.11 | 7.98 | 8.02 | -1.11% | 3.78 | 2.49% |
| 2025-12-08 | 8.08 | 8.15 | 8.04 | 8.11 | +0.62% | 4.07 | 2.66% |
| 2025-12-05 | 8.03 | 8.09 | 7.93 | 8.06 | -0.25% | 3.83 | 2.53% |
| 2025-12-04 | 7.92 | 8.22 | 7.92 | 8.08 | +1.89% | 5.68 | 3.71% |
| 2025-12-03 | 8.01 | 8.07 | 7.90 | 7.93 | -1.12% | 2.90 | 1.92% |
| 2025-12-02 | 8.14 | 8.14 | 8.00 | 8.02 | -1.60% | 2.99 | 1.97% |
| 2025-12-01 | 7.95 | 8.16 | 7.93 | 8.15 | +2.90% | 5.13 | 3.35% |
| 2025-11-28 | 7.76 | 7.98 | 7.76 | 7.92 | +1.80% | 4.18 | 2.80% |
| 2025-11-27 | 7.86 | 7.92 | 7.76 | 7.78 | -0.89% | 4.19 | 2.82% |
| 2025-11-26 | 7.89 | 8.03 | 7.76 | 7.85 | -4.03% | 8.05 | 5.41% |
| 2025-11-25 | 8.12 | 8.27 | 8.12 | 8.18 | +0.99% | 3.55 | 2.28% |
| 2025-11-24 | 8.12 | 8.15 | 7.97 | 8.10 | +0.87% | 3.59 | 2.36% |
| 2025-11-21 | 8.44 | 8.52 | 8.03 | 8.03 | -6.30% | 6.50 | 4.18% |
| 2025-11-20 | 8.55 | 8.71 | 8.46 | 8.57 | +1.42% | 5.74 | 3.54% |