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 |
|---|
| 2025-03-28 | 7.75 | 7.77 | 0.03 | 0.39% | 7.71 | 7.88 | 433640 | 33784.23 | 2.29% |
| 2025-03-27 | 7.77 | 7.74 | -0.08 | -1.02% | 7.65 | 7.86 | 467460 | 36247.92 | 2.47% |
| 2025-03-26 | 7.81 | 7.82 | 0.02 | 0.26% | 7.78 | 7.90 | 424319 | 33270.84 | 2.24% |
| 2025-03-25 | 7.90 | 7.80 | -0.12 | -1.52% | 7.77 | 7.97 | 567576 | 44539.36 | 3.00% |
| 2025-03-24 | 8.20 | 7.92 | -0.35 | -4.23% | 7.70 | 8.25 | 1198580 | 95105.77 | 6.34% |
| 2025-03-21 | 8.41 | 8.27 | -0.18 | -2.13% | 8.24 | 8.50 | 670007 | 55978.25 | 3.54% |
| 2025-03-20 | 8.47 | 8.45 | -0.04 | -0.47% | 8.42 | 8.63 | 689540 | 58814.54 | 3.65% |
| 2025-03-19 | 8.59 | 8.49 | -0.09 | -1.05% | 8.46 | 8.64 | 781155 | 66688.95 | 4.13% |
| 2025-03-18 | 8.84 | 8.58 | -0.19 | -2.17% | 8.55 | 8.90 | 1108830 | 96078.88 | 5.86% |
| 2025-03-17 | 8.72 | 8.77 | 0.06 | 0.69% | 8.65 | 8.88 | 1198971 | 105022.25 | 6.34% |
| 2025-03-14 | 8.61 | 8.71 | 0.12 | 1.40% | 8.46 | 8.79 | 1249585 | 108123.23 | 6.61% |
| 2025-03-13 | 8.62 | 8.59 | -0.10 | -1.15% | 8.44 | 8.80 | 1376587 | 118088.46 | 7.28% |
| 2025-03-12 | 8.49 | 8.69 | 0.25 | 2.96% | 8.49 | 9.00 | 2309316 | 203565.03 | 12.21% |
| 2025-03-11 | 8.05 | 8.44 | 0.25 | 3.05% | 8.01 | 8.59 | 1526016 | 127613.31 | 8.07% |
| 2025-03-10 | 8.11 | 8.19 | 0.12 | 1.49% | 8.09 | 8.32 | 858381 | 70513.55 | 4.54% |
| 2025-03-07 | 8.19 | 8.07 | -0.20 | -2.42% | 8.02 | 8.22 | 922231 | 74838.09 | 4.88% |
| 2025-03-06 | 7.95 | 8.27 | 0.33 | 4.16% | 7.95 | 8.44 | 1394998 | 115022.46 | 7.38% |
| 2025-03-05 | 8.00 | 7.94 | -0.09 | -1.12% | 7.76 | 8.08 | 795276 | 62771.16 | 4.20% |
| 2025-03-04 | 7.91 | 8.03 | 0.03 | 0.38% | 7.85 | 8.09 | 616138 | 49230.90 | 3.26% |
| 2025-03-03 | 8.11 | 8.00 | -0.10 | -1.23% | 7.90 | 8.27 | 981881 | 79166.11 | 5.19% |
| 2025-02-28 | 8.26 | 8.10 | -0.22 | -2.64% | 8.07 | 8.50 | 1335520 | 110332.88 | 7.06% |
| 2025-02-27 | 8.48 | 8.32 | -0.16 | -1.89% | 8.18 | 8.56 | 1402981 | 116817.10 | 7.42% |
| 2025-02-26 | 8.04 | 8.48 | 0.45 | 5.60% | 7.97 | 8.53 | 2159735 | 178580.59 | 11.42% |
| 2025-02-25 | 8.01 | 8.03 | -0.11 | -1.35% | 7.93 | 8.17 | 1024097 | 82349.20 | 5.41% |
| 2025-02-24 | 8.25 | 8.14 | -0.11 | -1.33% | 8.08 | 8.25 | 1142902 | 93058.91 | 6.04% |
| 2025-02-21 | 8.05 | 8.25 | 0.24 | 3.00% | 7.98 | 8.34 | 1802486 | 147304.52 | 9.53% |
| 2025-02-20 | 8.00 | 8.01 | -0.04 | -0.50% | 7.90 | 8.07 | 992948 | 79368.69 | 5.25% |
| 2025-02-19 | 7.88 | 8.05 | 0.18 | 2.29% | 7.85 | 8.16 | 1241167 | 99421.54 | 6.56% |
| 2025-02-18 | 8.14 | 7.87 | -0.30 | -3.67% | 7.83 | 8.21 | 1385079 | 111058.39 | 7.32% |
| 2025-02-17 | 8.46 | 8.17 | -0.21 | -2.51% | 8.05 | 8.49 | 2042644 | 167851.61 | 10.80% |
| 2025-02-14 | 8.29 | 8.38 | -0.03 | -0.36% | 8.26 | 8.68 | 1870874 | 158686.75 | 9.89% |
| 2025-02-13 | 8.20 | 8.41 | 0.14 | 1.69% | 8.12 | 9.02 | 2822138 | 241857.28 | 14.92% |
| 2025-02-12 | 8.11 | 8.27 | 0.02 | 0.24% | 8.05 | 8.43 | 2005428 | 164177.09 | 10.60% |
| 2025-02-11 | 7.88 | 8.25 | 0.34 | 4.30% | 7.77 | 8.25 | 2504350 | 202215.12 | 13.24% |
| 2025-02-10 | 7.83 | 7.91 | 0.07 | 0.89% | 7.70 | 7.93 | 1573647 | 123134.92 | 8.32% |
| 2025-02-07 | 7.74 | 7.84 | 0.06 | 0.77% | 7.70 | 8.00 | 1897530 | 149084.08 | 10.03% |
| 2025-02-06 | 7.46 | 7.78 | 0.33 | 4.43% | 7.41 | 7.80 | 1515439 | 116677.15 | 8.01% |
| 2025-02-05 | 7.55 | 7.45 | 0.02 | 0.27% | 7.36 | 7.62 | 1048911 | 78715.85 | 5.55% |
| 2025-01-27 | 7.75 | 7.43 | -0.45 | -5.71% | 7.42 | 7.83 | 1395241 | 105956.92 | 7.38% |
| 2025-01-24 | 7.66 | 7.88 | 0.22 | 2.87% | 7.62 | 7.91 | 1778554 | 139086.92 | 9.40% |
| 2025-01-23 | 7.93 | 7.66 | -0.13 | -1.67% | 7.66 | 8.14 | 1980934 | 156183.52 | 10.47% |
| 2025-01-22 | 7.72 | 7.79 | 0.00 | 0.00% | 7.71 | 8.05 | 2249506 | 177768.03 | 11.89% |
| 2025-01-21 | 7.74 | 7.79 | 0.04 | 0.52% | 7.65 | 7.96 | 2438618 | 189916.16 | 12.89% |
| 2025-01-20 | 7.30 | 7.75 | 0.45 | 6.16% | 7.29 | 8.03 | 3154256 | 243898.23 | 16.68% |
| 2025-01-17 | 6.95 | 7.30 | 0.35 | 5.04% | 6.88 | 7.47 | 2567193 | 184858.03 | 13.57% |
| 2025-01-16 | 6.92 | 6.95 | 0.09 | 1.31% | 6.83 | 7.09 | 1197969 | 83245.18 | 6.33% |
| 2025-01-15 | 6.82 | 6.86 | -0.06 | -0.87% | 6.74 | 6.97 | 1122270 | 76798.99 | 5.93% |
| 2025-01-14 | 6.50 | 6.92 | 0.46 | 7.12% | 6.47 | 6.93 | 1462527 | 98758.44 | 7.73% |
| 2025-01-13 | 6.61 | 6.46 | -0.06 | -0.92% | 6.33 | 6.66 | 916510 | 59363.58 | 4.85% |
| 2025-01-10 | 6.85 | 6.52 | -0.41 | -5.92% | 6.51 | 6.95 | 1391057 | 93433.33 | 7.35% |
| 2025-01-09 | 6.82 | 6.93 | 0.01 | 0.14% | 6.82 | 7.08 | 1252555 | 87423.37 | 6.62% |
| 2025-01-08 | 6.93 | 6.92 | -0.13 | -1.84% | 6.61 | 7.03 | 1660910 | 113658.64 | 8.78% |
| 2025-01-07 | 6.71 | 7.05 | 0.34 | 5.07% | 6.68 | 7.09 | 1723396 | 119300.52 | 9.11% |
| 2025-01-06 | 6.95 | 6.71 | -0.24 | -3.45% | 6.64 | 7.02 | 1330316 | 90469.73 | 7.03% |
| 2025-01-03 | 7.50 | 6.95 | -0.55 | -7.33% | 6.91 | 7.57 | 2091204 | 150152.41 | 11.06% |
| 2025-01-02 | 7.57 | 7.50 | -0.15 | -1.96% | 7.35 | 7.95 | 2294140 | 174666.84 | 12.13% |
| 2024-12-31 | 8.30 | 7.65 | -0.85 | -10.00% | 7.65 | 8.50 | 3365776 | 267171.03 | 17.79% |
| 2024-12-30 | 8.85 | 8.50 | -0.30 | -3.41% | 8.48 | 9.15 | 3733326 | 329387.12 | 19.74% |
| 2024-12-27 | 9.30 | 8.80 | -0.11 | -1.23% | 8.70 | 9.30 | 5212866 | 467100.41 | 27.56% |
| 2024-12-26 | 7.91 | 8.91 | 0.81 | 10.00% | 7.87 | 8.91 | 3703187 | 318251.91 | 19.58% |
| 2024-12-25 | 8.65 | 8.10 | -0.90 | -10.00% | 8.10 | 8.74 | 4265302 | 353201.78 | 22.55% |
| 2024-12-24 | 9.44 | 9.00 | -0.42 | -4.46% | 8.48 | 9.99 | 6480104 | 593538.06 | 34.26% |
| 2024-12-23 | 9.24 | 9.42 | 0.86 | 10.05% | 9.03 | 9.42 | 6273174 | 586016.81 | 33.17% |
| 2024-12-20 | 7.60 | 8.56 | 0.78 | 10.03% | 7.46 | 8.56 | 2106205 | 172623.69 | 11.14% |
| 2024-12-19 | 7.59 | 7.78 | -0.07 | -0.89% | 7.59 | 8.28 | 3098450 | 245716.56 | 16.38% |
| 2024-12-18 | 7.39 | 7.85 | 0.40 | 5.37% | 7.35 | 8.20 | 3603675 | 285158.28 | 19.05% |
| 2024-12-17 | 7.60 | 7.45 | -0.17 | -2.23% | 7.31 | 7.86 | 2255874 | 170560.39 | 11.93% |
| 2024-12-16 | 6.89 | 7.62 | 0.69 | 9.96% | 6.89 | 7.62 | 1269653 | 95340.60 | 6.71% |
| 2024-12-13 | 7.10 | 6.93 | -0.20 | -2.81% | 6.92 | 7.16 | 611786 | 42987.64 | 3.23% |
| 2024-12-12 | 7.22 | 7.13 | -0.08 | -1.11% | 7.06 | 7.23 | 568840 | 40513.52 | 3.01% |
| 2024-12-11 | 7.02 | 7.21 | 0.17 | 2.41% | 6.96 | 7.21 | 891551 | 63627.65 | 4.71% |
| 2024-12-10 | 6.99 | 7.04 | 0.20 | 2.92% | 6.90 | 7.10 | 934088 | 65398.12 | 4.94% |
| 2024-12-09 | 6.88 | 6.84 | -0.06 | -0.87% | 6.78 | 6.96 | 394402 | 27099.79 | 2.09% |
| 2024-12-06 | 6.82 | 6.90 | 0.05 | 0.73% | 6.74 | 6.93 | 481412 | 32964.41 | 2.55% |
| 2024-12-05 | 6.75 | 6.85 | 0.04 | 0.59% | 6.71 | 6.90 | 376848 | 25797.31 | 1.99% |
| 2024-12-04 | 6.96 | 6.81 | -0.11 | -1.59% | 6.78 | 7.04 | 498954 | 34439.60 | 2.64% |
| 2024-12-03 | 6.96 | 6.92 | -0.03 | -0.43% | 6.84 | 7.01 | 485030 | 33558.25 | 2.56% |
| 2024-12-02 | 6.68 | 6.95 | 0.27 | 4.04% | 6.61 | 6.98 | 776682 | 53151.19 | 4.11% |
| 2024-11-29 | 6.62 | 6.68 | 0.03 | 0.45% | 6.50 | 6.73 | 511284 | 33881.18 | 2.70% |
| 2024-11-28 | 6.73 | 6.65 | -0.02 | -0.30% | 6.63 | 6.78 | 376590 | 25196.31 | 1.99% |
深证大盘股票行情在线 K线走势图
