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 |
|---|
| 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% |
| 2025-11-24 | 8.12 | 8.10 | 0.07 | 0.87% | 7.97 | 8.15 | 446209 | 35947.26 | 2.36% |
| 2025-11-21 | 8.44 | 8.03 | -0.54 | -6.30% | 8.03 | 8.52 | 790240 | 64967.62 | 4.18% |
| 2025-11-20 | 8.55 | 8.57 | 0.12 | 1.42% | 8.46 | 8.71 | 669158 | 57362.14 | 3.54% |
| 2025-11-19 | 8.59 | 8.45 | -0.12 | -1.40% | 8.37 | 8.64 | 540798 | 45806.80 | 2.86% |
| 2025-11-18 | 8.81 | 8.57 | -0.28 | -3.16% | 8.53 | 8.83 | 805379 | 69373.74 | 4.26% |
| 2025-11-17 | 8.95 | 8.85 | -0.15 | -1.67% | 8.78 | 8.97 | 787265 | 69581.95 | 4.16% |
| 2025-11-14 | 9.00 | 9.00 | -0.05 | -0.55% | 8.89 | 9.20 | 838163 | 75877.77 | 4.43% |
| 2025-11-13 | 9.14 | 9.05 | -0.08 | -0.88% | 8.95 | 9.17 | 960242 | 86981.71 | 5.08% |
| 2025-11-12 | 9.35 | 9.13 | -0.22 | -2.35% | 9.02 | 9.36 | 1191727 | 108931.97 | 6.30% |
| 2025-11-11 | 9.01 | 9.35 | 0.34 | 3.77% | 9.00 | 9.42 | 1867469 | 173413.05 | 9.87% |
| 2025-11-10 | 9.08 | 9.01 | -0.05 | -0.55% | 8.92 | 9.14 | 1140179 | 102928.80 | 6.03% |
| 2025-11-07 | 8.75 | 9.06 | 0.27 | 3.07% | 8.71 | 9.17 | 1655053 | 148930.30 | 8.75% |
| 2025-11-06 | 8.69 | 8.79 | 0.10 | 1.15% | 8.66 | 8.88 | 814373 | 71479.01 | 4.31% |
| 2025-11-05 | 8.50 | 8.69 | 0.02 | 0.23% | 8.46 | 8.78 | 692839 | 59775.83 | 3.66% |
| 2025-11-04 | 8.78 | 8.67 | -0.15 | -1.70% | 8.59 | 8.82 | 710976 | 61742.92 | 3.76% |
| 2025-11-03 | 8.87 | 8.82 | -0.05 | -0.56% | 8.64 | 8.90 | 935992 | 81854.59 | 4.95% |
| 2025-10-31 | 8.94 | 8.87 | -0.06 | -0.67% | 8.81 | 9.04 | 1192622 | 106548.26 | 6.31% |
| 2025-10-30 | 8.75 | 8.93 | 0.13 | 1.48% | 8.64 | 9.15 | 2016122 | 178885.08 | 10.66% |
| 2025-10-29 | 8.54 | 8.80 | 0.42 | 5.01% | 8.49 | 8.84 | 1839004 | 159945.52 | 9.72% |
| 2025-10-28 | 8.40 | 8.38 | -0.05 | -0.59% | 8.34 | 8.48 | 564192 | 47415.83 | 2.98% |
| 2025-10-27 | 8.50 | 8.43 | 0.01 | 0.12% | 8.38 | 8.55 | 766280 | 64778.95 | 4.05% |
| 2025-10-24 | 8.31 | 8.42 | 0.14 | 1.69% | 8.28 | 8.44 | 725531 | 60729.63 | 3.84% |
| 2025-10-23 | 8.33 | 8.28 | -0.08 | -0.96% | 8.15 | 8.33 | 604397 | 49637.27 | 3.20% |
| 2025-10-22 | 8.36 | 8.36 | -0.07 | -0.83% | 8.32 | 8.45 | 417283 | 34949.87 | 2.21% |
| 2025-10-21 | 8.36 | 8.43 | 0.04 | 0.48% | 8.34 | 8.45 | 524082 | 44092.12 | 2.77% |
| 2025-10-20 | 8.33 | 8.39 | 0.16 | 1.94% | 8.31 | 8.44 | 591090 | 49485.21 | 3.13% |
| 2025-10-17 | 8.65 | 8.23 | -0.39 | -4.52% | 8.22 | 8.68 | 927914 | 77904.69 | 4.91% |
| 2025-10-16 | 8.85 | 8.62 | -0.25 | -2.82% | 8.56 | 8.85 | 761633 | 66120.53 | 4.03% |
| 2025-10-15 | 8.72 | 8.87 | 0.16 | 1.84% | 8.57 | 8.90 | 886508 | 77504.66 | 4.69% |
| 2025-10-14 | 8.94 | 8.71 | -0.21 | -2.35% | 8.68 | 9.12 | 942432 | 83985.18 | 4.98% |
| 2025-10-13 | 8.60 | 8.92 | -0.16 | -1.76% | 8.60 | 8.95 | 1058522 | 93136.59 | 5.60% |
| 2025-10-10 | 9.37 | 9.08 | -0.38 | -4.02% | 9.03 | 9.38 | 1341652 | 122855.98 | 7.09% |
| 2025-10-09 | 9.30 | 9.46 | 0.18 | 1.94% | 9.30 | 9.53 | 1189452 | 112204.49 | 6.29% |
| 2025-09-30 | 9.37 | 9.28 | -0.04 | -0.43% | 9.25 | 9.48 | 1083394 | 101277.05 | 5.73% |
| 2025-09-29 | 9.39 | 9.32 | -0.14 | -1.48% | 9.19 | 9.40 | 1341389 | 124930.41 | 7.09% |
| 2025-09-26 | 9.56 | 9.46 | -0.15 | -1.56% | 9.36 | 9.76 | 1794614 | 170776.38 | 9.49% |
| 2025-09-25 | 9.95 | 9.61 | -0.37 | -3.71% | 9.57 | 10.00 | 2063422 | 200827.16 | 10.91% |
| 2025-09-24 | 10.09 | 9.98 | -0.29 | -2.82% | 9.73 | 10.16 | 2390784 | 237017.73 | 12.64% |
| 2025-09-23 | 9.85 | 10.27 | 0.34 | 3.42% | 9.64 | 10.43 | 3610416 | 364670.28 | 19.09% |
| 2025-09-22 | 10.18 | 9.93 | -0.12 | -1.19% | 9.81 | 10.24 | 2557111 | 255753.58 | 13.52% |
| 2025-09-19 | 10.71 | 10.05 | -0.55 | -5.19% | 10.04 | 10.92 | 4013107 | 419724.41 | 21.22% |
| 2025-09-18 | 11.50 | 10.60 | -0.21 | -1.94% | 10.29 | 11.70 | 6213229 | 689336.81 | 32.85% |
| 2025-09-17 | 10.81 | 10.81 | 0.98 | 9.97% | 10.63 | 10.81 | 945467 | 102187.24 | 5.00% |
| 2025-09-16 | 9.31 | 9.83 | 0.43 | 4.57% | 9.31 | 10.20 | 3767454 | 369055.53 | 19.92% |
| 2025-09-15 | 9.59 | 9.40 | 0.11 | 1.18% | 9.28 | 9.77 | 2639192 | 249114.31 | 13.95% |
| 2025-09-12 | 9.51 | 9.29 | -0.15 | -1.59% | 9.28 | 9.83 | 3855980 | 367400.00 | 20.39% |
| 2025-09-11 | 9.05 | 9.44 | 0.25 | 2.72% | 8.87 | 9.51 | 3512554 | 320753.53 | 18.57% |
| 2025-09-10 | 9.36 | 9.19 | -0.09 | -0.97% | 8.87 | 9.37 | 3294677 | 300819.91 | 17.42% |
| 2025-09-09 | 9.42 | 9.28 | -0.45 | -4.62% | 9.24 | 9.87 | 4543182 | 428678.62 | 24.02% |
| 2025-09-08 | 9.50 | 9.73 | 0.64 | 7.04% | 9.36 | 10.00 | 6750208 | 666234.75 | 35.69% |
| 2025-09-05 | 8.21 | 9.09 | 0.83 | 10.05% | 8.21 | 9.09 | 3173392 | 279735.91 | 16.78% |
| 2025-09-04 | 8.30 | 8.26 | 0.16 | 1.98% | 8.11 | 8.58 | 1959956 | 163297.94 | 10.36% |
| 2025-09-03 | 8.27 | 8.10 | -0.16 | -1.94% | 8.10 | 8.36 | 2142787 | 176064.92 | 11.33% |
| 2025-09-02 | 7.86 | 8.26 | 0.41 | 5.22% | 7.85 | 8.64 | 3363220 | 283674.78 | 17.78% |
| 2025-09-01 | 7.99 | 7.85 | -0.16 | -2.00% | 7.78 | 7.99 | 835655 | 65592.48 | 4.42% |
| 2025-08-29 | 8.17 | 8.01 | -0.15 | -1.84% | 7.97 | 8.18 | 731240 | 58729.80 | 3.87% |
| 2025-08-28 | 7.91 | 8.16 | 0.25 | 3.16% | 7.85 | 8.16 | 1182881 | 94937.62 | 6.25% |
| 2025-08-27 | 8.31 | 7.91 | -0.24 | -2.94% | 7.90 | 8.34 | 1380002 | 112703.50 | 7.30% |
| 2025-08-26 | 7.95 | 8.15 | 0.16 | 2.00% | 7.88 | 8.36 | 1557420 | 126473.34 | 8.23% |
| 2025-08-25 | 7.98 | 7.99 | 0.03 | 0.38% | 7.92 | 8.05 | 838926 | 67071.27 | 4.44% |
| 2025-08-22 | 7.89 | 7.96 | 0.05 | 0.63% | 7.87 | 7.99 | 673140 | 53355.13 | 3.56% |
| 2025-08-21 | 7.96 | 7.91 | -0.09 | -1.13% | 7.86 | 8.03 | 709268 | 56283.45 | 3.75% |
| 2025-08-20 | 7.88 | 8.00 | 0.12 | 1.52% | 7.85 | 8.11 | 1055057 | 84397.86 | 5.58% |
| 2025-08-19 | 7.86 | 7.88 | 0.02 | 0.25% | 7.77 | 7.94 | 737443 | 57892.97 | 3.90% |
| 2025-08-18 | 7.77 | 7.86 | 0.12 | 1.55% | 7.74 | 7.90 | 999613 | 78369.68 | 5.28% |
| 2025-08-15 | 7.51 | 7.74 | 0.21 | 2.79% | 7.51 | 7.76 | 868840 | 66777.68 | 4.59% |
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
