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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.59 | 8.64 | 8.37 | 8.45 | -1.40% | 4.58 | 2.86% |
| 2025-11-18 | 8.81 | 8.83 | 8.53 | 8.57 | -3.16% | 6.94 | 4.26% |
| 2025-11-17 | 8.95 | 8.97 | 8.78 | 8.85 | -1.67% | 6.96 | 4.16% |
| 2025-11-14 | 9.00 | 9.20 | 8.89 | 9.00 | -0.55% | 7.59 | 4.43% |
| 2025-11-13 | 9.14 | 9.17 | 8.95 | 9.05 | -0.88% | 8.70 | 5.08% |
| 2025-11-12 | 9.35 | 9.36 | 9.02 | 9.13 | -2.35% | 10.89 | 6.30% |
| 2025-11-11 | 9.01 | 9.42 | 9.00 | 9.35 | +3.77% | 17.34 | 9.87% |
| 2025-11-10 | 9.08 | 9.14 | 8.92 | 9.01 | -0.55% | 10.29 | 6.03% |
| 2025-11-07 | 8.75 | 9.17 | 8.71 | 9.06 | +3.07% | 14.89 | 8.75% |
| 2025-11-06 | 8.69 | 8.88 | 8.66 | 8.79 | +1.15% | 7.15 | 4.31% |
| 2025-11-05 | 8.50 | 8.78 | 8.46 | 8.69 | +0.23% | 5.98 | 3.66% |
| 2025-11-04 | 8.78 | 8.82 | 8.59 | 8.67 | -1.70% | 6.17 | 3.76% |
| 2025-11-03 | 8.87 | 8.90 | 8.64 | 8.82 | -0.56% | 8.19 | 4.95% |
| 2025-10-31 | 8.94 | 9.04 | 8.81 | 8.87 | -0.67% | 10.65 | 6.31% |
| 2025-10-30 | 8.75 | 9.15 | 8.64 | 8.93 | +1.48% | 17.89 | 10.66% |
| 2025-10-29 | 8.54 | 8.84 | 8.49 | 8.80 | +5.01% | 15.99 | 9.72% |
| 2025-10-28 | 8.40 | 8.48 | 8.34 | 8.38 | -0.59% | 4.74 | 2.98% |
| 2025-10-27 | 8.50 | 8.55 | 8.38 | 8.43 | +0.12% | 6.48 | 4.05% |
| 2025-10-24 | 8.31 | 8.44 | 8.28 | 8.42 | +1.69% | 6.07 | 3.84% |
| 2025-10-23 | 8.33 | 8.33 | 8.15 | 8.28 | -0.96% | 4.96 | 3.20% |