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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.31 | 10.20 | 9.31 | 9.83 | +4.57% | 36.91 | 19.92% |
| 2025-09-15 | 9.59 | 9.77 | 9.28 | 9.40 | +1.18% | 24.91 | 13.95% |
| 2025-09-12 | 9.51 | 9.83 | 9.28 | 9.29 | -1.59% | 36.74 | 20.39% |
| 2025-09-11 | 9.05 | 9.51 | 8.87 | 9.44 | +2.72% | 32.08 | 18.57% |
| 2025-09-10 | 9.36 | 9.37 | 8.87 | 9.19 | -0.97% | 30.08 | 17.42% |
| 2025-09-09 | 9.42 | 9.87 | 9.24 | 9.28 | -4.62% | 42.87 | 24.02% |
| 2025-09-08 | 9.50 | 10.00 | 9.36 | 9.73 | +7.04% | 66.62 | 35.69% |
| 2025-09-05 | 8.21 | 9.09 | 8.21 | 9.09 | +10.05% | 27.97 | 16.78% |
| 2025-09-04 | 8.30 | 8.58 | 8.11 | 8.26 | +1.98% | 16.33 | 10.36% |
| 2025-09-03 | 8.27 | 8.36 | 8.10 | 8.10 | -1.94% | 17.61 | 11.33% |
| 2025-09-02 | 7.86 | 8.64 | 7.85 | 8.26 | +5.22% | 28.37 | 17.78% |
| 2025-09-01 | 7.99 | 7.99 | 7.78 | 7.85 | -2.00% | 6.56 | 4.42% |
| 2025-08-29 | 8.17 | 8.18 | 7.97 | 8.01 | -1.84% | 5.87 | 3.87% |
| 2025-08-28 | 7.91 | 8.16 | 7.85 | 8.16 | +3.16% | 9.49 | 6.25% |
| 2025-08-27 | 8.31 | 8.34 | 7.90 | 7.91 | -2.94% | 11.27 | 7.30% |
| 2025-08-26 | 7.95 | 8.36 | 7.88 | 8.15 | +2.00% | 12.65 | 8.23% |
| 2025-08-25 | 7.98 | 8.05 | 7.92 | 7.99 | +0.38% | 6.71 | 4.44% |
| 2025-08-22 | 7.89 | 7.99 | 7.87 | 7.96 | +0.63% | 5.34 | 3.56% |
| 2025-08-21 | 7.96 | 8.03 | 7.86 | 7.91 | -1.12% | 5.63 | 3.75% |
| 2025-08-20 | 7.88 | 8.11 | 7.85 | 8.00 | +1.52% | 8.44 | 5.58% |