露笑科技(002617)股票行情
露笑科技(002617)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 7.76 | 7.59 | -0.19 | -2.44% | 7.54 | 7.80 | 511658 | 39192.27 | 2.71% |
| 2026-03-25 | 7.62 | 7.78 | 0.18 | 2.37% | 7.59 | 7.82 | 580826 | 44975.18 | 3.07% |
| 2026-03-24 | 7.53 | 7.60 | 0.21 | 2.84% | 7.35 | 7.61 | 598095 | 44778.78 | 3.16% |
| 2026-03-23 | 7.62 | 7.39 | -0.42 | -5.38% | 7.33 | 7.75 | 774328 | 58425.71 | 4.09% |
| 2026-03-20 | 8.02 | 7.81 | -0.18 | -2.25% | 7.81 | 8.10 | 710892 | 56444.34 | 3.76% |
| 2026-03-19 | 8.20 | 7.99 | -0.35 | -4.20% | 7.95 | 8.21 | 873324 | 70359.05 | 4.62% |
| 2026-03-18 | 8.32 | 8.34 | 0.03 | 0.36% | 8.22 | 8.44 | 672823 | 55926.13 | 3.56% |
| 2026-03-17 | 8.71 | 8.31 | -0.36 | -4.15% | 8.31 | 8.74 | 923970 | 78474.77 | 4.88% |
| 2026-03-16 | 8.80 | 8.67 | -0.11 | -1.25% | 8.57 | 8.85 | 669238 | 57995.32 | 3.54% |
| 2026-03-13 | 8.95 | 8.78 | -0.21 | -2.34% | 8.75 | 9.05 | 899190 | 80117.44 | 4.75% |
| 2026-03-12 | 8.93 | 8.99 | 0.01 | 0.11% | 8.82 | 9.04 | 804429 | 71892.06 | 4.25% |
| 2026-03-11 | 9.00 | 8.98 | 0.00 | 0.00% | 8.96 | 9.09 | 943409 | 85134.97 | 4.99% |
| 2026-03-10 | 8.92 | 8.98 | 0.18 | 2.05% | 8.88 | 9.07 | 1009785 | 90695.46 | 5.34% |
| 2026-03-09 | 8.62 | 8.80 | 0.03 | 0.34% | 8.34 | 8.83 | 1063168 | 90937.82 | 5.62% |
| 2026-03-06 | 8.77 | 8.77 | -0.06 | -0.68% | 8.71 | 8.92 | 693274 | 61116.37 | 3.67% |
| 2026-03-05 | 8.76 | 8.83 | 0.27 | 3.15% | 8.75 | 8.98 | 1095915 | 97441.86 | 5.79% |
| 2026-03-04 | 8.43 | 8.56 | -0.01 | -0.12% | 8.40 | 8.78 | 799061 | 68802.74 | 4.22% |
| 2026-03-03 | 9.09 | 8.57 | -0.53 | -5.82% | 8.55 | 9.16 | 1307261 | 114921.29 | 6.91% |
| 2026-03-02 | 9.11 | 9.10 | -0.27 | -2.88% | 9.02 | 9.33 | 1079616 | 98644.74 | 5.71% |
| 2026-02-27 | 9.25 | 9.37 | 0.01 | 0.11% | 9.21 | 9.40 | 1189866 | 110980.73 | 6.29% |
| 2026-02-26 | 9.16 | 9.36 | 0.20 | 2.18% | 9.16 | 9.48 | 1858303 | 173913.81 | 9.82% |
| 2026-02-25 | 9.16 | 9.16 | 0.15 | 1.66% | 8.98 | 9.24 | 1347850 | 123214.68 | 7.13% |
| 2026-02-24 | 9.20 | 9.01 | 0.43 | 5.01% | 8.99 | 9.32 | 1727809 | 157533.48 | 9.13% |
| 2026-02-13 | 8.76 | 8.58 | -0.24 | -2.72% | 8.57 | 8.80 | 664799 | 57712.37 | 3.51% |
| 2026-02-12 | 8.78 | 8.82 | 0.06 | 0.68% | 8.72 | 8.90 | 634001 | 55987.79 | 3.35% |
| 2026-02-11 | 8.81 | 8.76 | -0.10 | -1.13% | 8.75 | 8.91 | 532238 | 46897.93 | 2.81% |
| 2026-02-10 | 9.01 | 8.86 | -0.15 | -1.66% | 8.85 | 9.03 | 695669 | 61978.54 | 3.68% |
| 2026-02-09 | 8.86 | 9.01 | 0.28 | 3.21% | 8.84 | 9.05 | 1029673 | 92304.97 | 5.44% |
| 2026-02-06 | 8.69 | 8.73 | -0.04 | -0.46% | 8.56 | 8.93 | 679431 | 59632.54 | 3.59% |
| 2026-02-05 | 8.95 | 8.77 | -0.33 | -3.63% | 8.77 | 8.95 | 891364 | 78795.81 | 4.71% |
| 2026-02-04 | 8.72 | 9.10 | 0.36 | 4.12% | 8.67 | 9.11 | 1515404 | 135759.89 | 8.01% |
| 2026-02-03 | 8.61 | 8.74 | 0.21 | 2.46% | 8.55 | 8.75 | 802987 | 69631.45 | 4.25% |
| 2026-02-02 | 8.66 | 8.53 | -0.07 | -0.81% | 8.51 | 8.74 | 716459 | 61921.43 | 3.79% |
| 2026-01-30 | 8.75 | 8.60 | -0.19 | -2.16% | 8.42 | 8.85 | 1007661 | 86567.34 | 5.33% |
| 2026-01-29 | 8.92 | 8.79 | -0.20 | -2.22% | 8.78 | 9.05 | 1120769 | 99894.38 | 5.93% |
| 2026-01-28 | 9.16 | 8.99 | -0.22 | -2.39% | 8.98 | 9.27 | 1219702 | 110830.99 | 6.45% |
| 2026-01-27 | 9.08 | 9.21 | 0.06 | 0.66% | 8.75 | 9.28 | 1552566 | 140634.17 | 8.21% |
| 2026-01-26 | 9.50 | 9.15 | -0.45 | -4.69% | 9.06 | 9.57 | 1979604 | 182727.36 | 10.47% |
| 2026-01-23 | 9.36 | 9.60 | 0.14 | 1.48% | 9.31 | 9.89 | 2595316 | 247547.02 | 13.72% |
| 2026-01-22 | 9.63 | 9.46 | -0.35 | -3.57% | 9.33 | 9.73 | 2693998 | 255187.44 | 14.24% |
| 2026-01-21 | 9.04 | 9.81 | 0.63 | 6.86% | 8.95 | 9.99 | 3616863 | 343289.16 | 19.12% |
| 2026-01-20 | 9.08 | 9.18 | -0.10 | -1.08% | 8.93 | 9.45 | 2557238 | 235485.39 | 13.52% |
| 2026-01-19 | 9.05 | 9.28 | 0.62 | 7.16% | 8.99 | 9.53 | 3681924 | 338988.38 | 19.47% |
| 2026-01-16 | 8.31 | 8.66 | 0.42 | 5.10% | 8.31 | 8.80 | 2209248 | 189656.00 | 11.68% |
| 2026-01-15 | 8.17 | 8.24 | 0.03 | 0.37% | 8.13 | 8.29 | 537406 | 44103.05 | 2.84% |
| 2026-01-14 | 8.27 | 8.21 | -0.06 | -0.73% | 8.13 | 8.41 | 1027049 | 85179.23 | 5.43% |
| 2026-01-13 | 8.50 | 8.27 | -0.24 | -2.82% | 8.23 | 8.50 | 1059345 | 88163.98 | 5.60% |
| 2026-01-12 | 8.37 | 8.51 | 0.14 | 1.67% | 8.34 | 8.52 | 1311520 | 110466.51 | 6.93% |
| 2026-01-09 | 8.31 | 8.37 | 0.02 | 0.24% | 8.30 | 8.49 | 841955 | 70672.38 | 4.45% |
| 2026-01-08 | 8.24 | 8.35 | 0.08 | 0.97% | 8.21 | 8.41 | 748131 | 62382.75 | 3.96% |
| 2026-01-07 | 8.27 | 8.27 | -0.02 | -0.24% | 8.21 | 8.38 | 669154 | 55471.83 | 3.54% |
| 2026-01-06 | 8.11 | 8.29 | 0.16 | 1.97% | 8.07 | 8.34 | 813692 | 67202.11 | 4.30% |
| 2026-01-05 | 8.12 | 8.13 | 0.03 | 0.37% | 8.03 | 8.15 | 527406 | 42686.40 | 2.79% |
| 2025-12-31 | 8.21 | 8.10 | -0.15 | -1.82% | 8.08 | 8.22 | 504907 | 40968.33 | 2.67% |
| 2025-12-30 | 8.13 | 8.25 | 0.05 | 0.61% | 8.10 | 8.34 | 757908 | 61943.31 | 4.01% |
| 2025-12-29 | 7.90 | 8.20 | 0.27 | 3.40% | 7.89 | 8.46 | 1434902 | 118050.78 | 7.59% |
| 2025-12-26 | 7.88 | 7.93 | 0.01 | 0.13% | 7.84 | 7.97 | 460704 | 36522.54 | 2.44% |
| 2025-12-25 | 7.79 | 7.92 | 0.12 | 1.54% | 7.76 | 7.96 | 463327 | 36514.22 | 2.45% |
| 2025-12-24 | 7.68 | 7.80 | 0.09 | 1.17% | 7.63 | 7.81 | 370296 | 28741.36 | 1.96% |
| 2025-12-23 | 7.85 | 7.71 | -0.14 | -1.78% | 7.68 | 7.85 | 390306 | 30271.81 | 2.06% |
| 2025-12-22 | 7.76 | 7.85 | 0.06 | 0.77% | 7.76 | 7.93 | 369947 | 29114.04 | 1.96% |
| 2025-12-19 | 7.72 | 7.79 | 0.07 | 0.91% | 7.72 | 7.81 | 312058 | 24269.34 | 1.65% |
| 2025-12-18 | 7.70 | 7.72 | -0.05 | -0.64% | 7.66 | 7.83 | 315835 | 24499.32 | 1.67% |
| 2025-12-17 | 7.72 | 7.77 | 0.05 | 0.65% | 7.59 | 7.78 | 420116 | 32304.80 | 2.22% |
| 2025-12-16 | 7.97 | 7.72 | -0.27 | -3.38% | 7.70 | 7.99 | 551569 | 42876.91 | 2.92% |
| 2025-12-15 | 8.09 | 7.99 | -0.15 | -1.84% | 7.98 | 8.12 | 450110 | 36207.25 | 2.38% |
| 2025-12-12 | 7.84 | 8.14 | 0.27 | 3.43% | 7.84 | 8.18 | 905447 | 73250.17 | 4.79% |
| 2025-12-11 | 7.98 | 7.87 | -0.11 | -1.38% | 7.85 | 8.02 | 329066 | 26126.65 | 1.74% |
| 2025-12-10 | 7.99 | 7.98 | -0.04 | -0.50% | 7.90 | 8.01 | 374506 | 29803.62 | 1.98% |
| 2025-12-09 | 8.08 | 8.02 | -0.09 | -1.11% | 7.98 | 8.11 | 471134 | 37840.63 | 2.49% |
| 2025-12-08 | 8.08 | 8.11 | 0.05 | 0.62% | 8.04 | 8.15 | 502390 | 40668.39 | 2.66% |
| 2025-12-05 | 8.03 | 8.06 | -0.02 | -0.25% | 7.93 | 8.09 | 477736 | 38322.27 | 2.53% |
| 2025-12-04 | 7.92 | 8.08 | 0.15 | 1.89% | 7.92 | 8.22 | 702297 | 56801.86 | 3.71% |
| 2025-12-03 | 8.01 | 7.93 | -0.09 | -1.12% | 7.90 | 8.07 | 363235 | 28969.06 | 1.92% |
| 2025-12-02 | 8.14 | 8.02 | -0.13 | -1.60% | 8.00 | 8.14 | 372378 | 29903.33 | 1.97% |
| 2025-12-01 | 7.95 | 8.15 | 0.23 | 2.90% | 7.93 | 8.16 | 634163 | 51256.66 | 3.35% |
| 2025-11-28 | 7.76 | 7.92 | 0.14 | 1.80% | 7.76 | 7.98 | 529218 | 41788.52 | 2.80% |
| 2025-11-27 | 7.86 | 7.78 | -0.07 | -0.89% | 7.76 | 7.92 | 534023 | 41851.02 | 2.82% |
| 2025-11-26 | 7.89 | 7.85 | -0.33 | -4.03% | 7.76 | 8.03 | 1022730 | 80461.12 | 5.41% |
| 2025-11-25 | 8.12 | 8.18 | 0.08 | 0.99% | 8.12 | 8.27 | 431842 | 35464.34 | 2.28% |
深证大盘股票行情在线 K线走势图
露笑科技(002617)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
