露笑科技

002617
🏛️ 中国 →
9.32
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 15.20 15.45 15.12 15.20 42.9M
2021-12-30 14.80 15.56 14.62 15.35 79.7M
2021-12-29 14.14 15.31 13.97 15.00 83.6M
2021-12-28 14.28 14.33 13.98 14.13 36.8M
2021-12-27 14.00 14.26 13.76 14.18 64.7M
2021-12-24 15.21 15.27 14.55 14.58 46.9M
2021-12-23 15.17 15.43 15.07 15.17 38.6M
2021-12-22 15.38 15.55 15.20 15.24 35.8M
2021-12-21 15.17 15.54 15.01 15.48 47.8M
2021-12-20 15.08 15.22 14.59 15.09 64.4M
2021-12-17 16.60 16.61 15.11 15.40 123.0M
2021-12-16 16.82 17.08 16.70 16.78 49.1M
2021-12-15 16.92 17.06 16.70 16.82 57.7M
2021-12-14 16.26 17.09 16.20 17.00 102.6M
2021-12-13 16.49 16.53 16.23 16.25 47.1M
2021-12-10 16.29 16.55 16.20 16.42 47.5M
2021-12-09 16.31 16.77 16.22 16.53 68.3M
2021-12-08 16.14 16.50 16.05 16.48 74.0M
2021-12-07 16.50 16.59 15.72 16.15 87.5M
2021-12-06 17.28 17.80 16.40 16.54 122.1M
2021-12-03 17.03 17.58 16.90 17.31 67.6M
2021-12-02 17.88 17.89 16.86 17.08 106.0M
2021-12-01 18.21 18.46 17.80 18.03 69.9M
2021-11-30 18.71 18.92 17.84 18.21 91.1M
2021-11-29 18.10 19.33 18.02 18.61 100.1M
2021-11-26 18.81 19.23 18.54 18.55 99.4M
2021-11-25 20.00 20.18 18.88 19.01 161.3M
2021-11-24 18.62 20.44 17.70 19.65 259.4M
2021-11-23 18.71 19.15 18.02 18.58 148.4M
2021-11-22 16.50 18.26 16.40 18.26 166.5M
2021-11-19 16.43 16.81 16.00 16.60 121.8M
2021-11-18 19.09 19.47 16.79 16.97 222.9M
2021-11-17 17.89 19.15 17.70 18.65 139.3M
2021-11-16 18.00 18.50 17.56 17.64 97.2M
2021-11-15 17.93 18.60 17.68 18.04 112.6M
2021-11-12 18.00 18.89 17.91 18.00 101.7M
2021-11-11 18.26 18.50 17.68 18.18 118.1M
2021-11-10 18.07 18.60 17.88 18.60 161.7M
2021-11-09 16.29 18.16 16.21 18.16 176.5M
2021-11-08 16.23 16.96 15.38 16.51 123.7M
2021-11-05 16.26 16.38 15.55 15.69 78.7M
2021-11-04 15.93 16.42 15.45 16.22 95.7M
2021-11-03 15.52 16.45 15.09 15.79 92.4M
2021-11-02 16.24 16.59 15.41 15.60 127.9M
2021-11-01 16.99 17.45 16.10 16.21 150.6M
2021-10-29 16.23 17.22 15.70 16.86 174.8M
2021-10-28 15.90 16.66 15.27 15.65 125.9M
2021-10-27 15.63 16.99 15.59 15.79 156.3M
2021-10-26 15.80 16.56 15.42 15.60 153.7M
2021-10-25 15.51 15.72 14.90 15.55 141.6M
2021-10-22 14.31 15.51 14.20 15.51 77.4M
2021-10-21 13.95 14.59 13.79 14.10 71.9M
2021-10-20 13.99 14.39 13.91 14.04 62.8M
2021-10-19 13.40 14.26 13.33 14.04 72.5M
2021-10-18 13.29 13.64 13.25 13.43 52.5M
2021-10-15 12.90 13.69 12.88 13.43 70.4M
2021-10-14 12.41 13.28 12.15 13.22 75.6M
2021-10-13 12.38 12.57 12.00 12.46 37.8M
2021-10-12 12.82 12.85 12.01 12.34 52.7M
2021-10-11 13.04 13.18 12.28 12.80 46.2M
2021-10-08 13.15 13.43 12.86 12.88 65.1M
2021-09-30 12.43 13.00 12.24 12.86 67.3M
2021-09-29 12.61 12.95 11.93 12.28 84.1M
2021-09-28 12.80 13.00 12.20 12.46 104.4M
2021-09-27 14.44 14.54 13.22 13.22 51.8M
2021-09-24 14.92 15.05 14.35 14.69 78.1M
2021-09-23 14.69 15.20 14.50 14.91 104.9M
2021-09-22 14.47 14.96 14.43 14.52 66.2M
2021-09-17 15.19 15.35 14.30 14.65 82.8M
2021-09-16 15.85 15.94 14.90 14.91 119.6M
2021-09-15 15.83 16.25 15.68 15.71 113.7M
2021-09-14 15.80 16.68 15.56 16.09 160.4M
2021-09-13 15.99 16.23 15.30 15.74 152.6M
2021-09-10 15.44 16.35 14.88 15.98 216.7M
2021-09-09 14.77 15.80 14.58 15.03 194.2M
2021-09-08 13.84 15.22 13.61 14.84 281.8M
2021-09-07 12.61 13.84 12.58 13.84 177.5M
2021-09-06 12.30 12.73 11.80 12.58 95.4M
2021-09-03 12.11 12.73 12.08 12.30 56.7M
2021-09-02 12.22 12.49 11.91 12.34 54.4M
2021-09-01 13.19 13.52 12.10 12.31 79.9M
2021-08-31 13.41 13.43 12.90 13.05 89.8M
2021-08-30 13.08 13.78 13.05 13.57 112.7M
2021-08-27 13.21 13.45 12.93 13.15 75.4M
2021-08-26 13.33 13.72 13.30 13.38 100.3M
2021-08-25 13.50 13.69 13.09 13.59 151.3M
2021-08-24 12.40 13.40 12.38 13.17 114.9M
2021-08-23 12.30 12.40 12.10 12.25 48.3M
2021-08-20 12.00 12.75 11.86 12.32 69.6M
2021-08-19 11.90 12.10 11.60 11.95 47.4M
2021-08-18 11.92 12.14 11.74 11.94 51.3M
2021-08-17 12.69 12.91 11.91 12.05 80.8M
2021-08-16 12.70 13.07 12.52 12.78 65.7M
2021-08-13 13.39 13.58 12.94 13.00 83.9M
2021-08-12 13.41 13.92 13.18 13.21 96.2M
2021-08-11 13.15 13.57 13.02 13.42 89.3M
2021-08-10 13.34 13.67 12.88 13.29 104.7M
2021-08-09 13.11 13.86 12.74 13.48 122.4M
2021-08-06 12.50 13.55 12.21 13.29 139.2M
2021-08-05 12.79 13.09 12.43 12.49 102.6M
2021-08-04 11.85 13.15 11.83 12.83 141.6M
2021-08-03 12.05 12.43 11.90 11.97 71.1M
2021-08-02 12.11 12.41 11.90 12.17 79.1M
2021-07-30 12.08 12.54 12.08 12.33 91.2M
2021-07-29 12.05 12.30 11.90 12.04 88.5M
2021-07-28 11.89 12.25 11.37 11.81 100.4M
2021-07-27 12.18 13.09 12.01 12.30 119.4M
2021-07-26 12.53 12.88 11.62 12.08 107.3M
2021-07-23 13.40 13.45 12.63 12.82 127.9M
2021-07-22 13.09 13.65 12.80 13.59 152.4M
2021-07-21 12.97 13.19 12.72 12.98 112.8M
2021-07-20 12.33 13.09 12.33 12.70 120.5M
2021-07-19 13.95 14.14 12.86 12.86 157.2M
2021-07-16 14.29 14.46 13.80 14.29 161.5M
2021-07-15 13.50 14.65 13.31 14.28 230.2M
2021-07-14 13.08 13.66 12.96 13.57 120.0M
2021-07-13 13.52 13.79 12.85 13.35 145.9M
2021-07-12 13.40 14.25 12.78 13.60 199.7M
2021-07-09 13.55 13.57 12.80 13.19 178.5M
2021-07-08 12.56 13.84 12.30 13.84 237.6M
2021-07-07 12.34 12.66 12.12 12.58 114.6M
2021-07-06 12.34 12.79 12.10 12.73 152.7M
2021-07-05 12.02 12.47 11.78 12.40 152.2M
2021-07-02 12.10 12.34 11.83 11.92 130.5M
2021-07-01 13.51 13.60 12.13 12.33 207.8M
2021-06-30 13.68 14.25 13.48 13.48 200.9M
2021-06-29 15.04 15.45 14.03 14.07 284.1M
2021-06-28 14.86 14.86 14.86 14.86 31.7M
2021-06-25 14.30 14.35 13.04 13.51 231.8M
2021-06-24 14.60 14.88 13.93 13.95 228.9M
2021-06-23 14.90 15.40 14.30 14.99 237.9M
2021-06-22 15.34 16.09 14.63 15.28 255.4M
2021-06-21 15.11 15.67 14.64 14.83 280.6M
2021-06-18 14.60 15.11 14.30 15.11 252.7M
2021-06-17 12.20 13.74 12.07 13.74 177.5M
2021-06-16 12.02 12.86 11.70 12.49 205.8M
2021-06-15 12.88 12.88 12.01 12.35 186.5M
2021-06-11 12.80 13.60 12.40 13.12 305.9M
2021-06-10 10.88 12.36 10.70 12.36 219.1M
2021-06-09 10.85 11.26 10.60 11.24 179.8M
2021-06-08 11.55 11.72 10.54 10.54 252.1M
2021-06-07 11.77 12.21 11.21 11.55 229.2M
2021-06-04 10.72 11.20 10.61 11.10 170.2M
2021-06-03 10.23 11.28 9.90 10.73 199.4M
2021-06-02 10.12 10.77 9.96 10.48 202.7M
2021-06-01 10.05 10.47 9.82 9.89 212.7M
2021-05-31 9.63 10.05 9.63 10.05 192.2M
2021-05-28 8.92 9.59 8.55 9.14 186.5M
2021-05-27 8.11 8.93 8.06 8.93 124.6M
2021-05-26 8.01 8.16 7.96 8.12 51.3M
2021-05-25 8.12 8.33 8.06 8.06 70.1M
2021-05-24 7.99 8.22 7.84 8.13 65.6M
2021-05-21 7.98 8.15 7.94 8.02 57.7M
2021-05-20 8.02 8.12 7.93 8.05 76.2M
2021-05-19 7.62 8.37 7.53 8.17 124.4M
2021-05-18 7.50 7.72 7.50 7.67 52.4M
2021-05-17 7.80 8.10 7.63 7.76 101.1M
2021-05-14 7.56 7.62 7.44 7.49 45.4M
2021-05-13 7.23 7.75 7.20 7.56 75.4M
2021-05-12 7.14 7.47 7.11 7.31 55.7M
2021-05-11 7.01 7.19 6.99 7.17 31.7M
2021-05-10 6.86 7.06 6.85 7.04 25.3M
2021-05-07 6.86 6.90 6.84 6.86 15.1M
2021-05-06 6.85 6.92 6.82 6.86 15.3M
2021-04-30 6.87 6.98 6.83 6.85 16.9M
2021-04-29 6.78 7.08 6.74 6.88 23.6M
2021-04-28 6.88 6.95 6.85 6.93 13.6M
2021-04-27 6.92 7.00 6.81 6.91 20.3M
2021-04-26 7.15 7.20 6.99 6.99 33.4M
2021-04-23 6.87 7.18 6.74 7.13 47.5M
2021-04-22 6.88 6.98 6.87 6.89 14.7M
2021-04-21 6.94 6.95 6.86 6.88 16.0M
2021-04-20 7.04 7.07 6.95 6.96 18.3M
2021-04-19 6.94 7.06 6.91 7.04 20.4M
2021-04-16 6.92 6.98 6.84 6.95 16.3M
2021-04-15 7.00 7.00 6.91 6.92 16.2M
2021-04-14 7.00 7.04 6.95 7.02 11.1M
2021-04-13 6.97 7.06 6.93 6.99 16.0M
2021-04-12 7.08 7.15 6.99 6.99 18.1M
2021-04-09 7.10 7.14 7.05 7.08 16.7M
2021-04-08 7.22 7.23 7.11 7.12 27.8M
2021-04-07 7.22 7.35 7.17 7.26 26.2M
2021-04-06 7.30 7.32 7.17 7.23 25.9M
2021-04-02 7.12 7.38 7.12 7.30 44.9M
2021-04-01 7.08 7.23 7.06 7.13 19.7M
2021-03-31 7.06 7.13 7.04 7.07 14.0M
2021-03-30 7.17 7.18 7.06 7.09 18.5M
2021-03-29 7.28 7.29 7.15 7.16 18.0M
2021-03-26 7.05 7.32 7.05 7.24 25.0M
2021-03-25 7.10 7.14 7.02 7.06 14.3M
2021-03-24 7.14 7.20 7.06 7.07 26.2M
2021-03-23 7.26 7.35 7.17 7.20 25.8M
2021-03-22 7.19 7.32 7.18 7.26 27.0M
2021-03-19 7.24 7.36 7.21 7.23 23.1M
2021-03-18 7.38 7.38 7.24 7.28 24.5M
2021-03-17 7.28 7.51 7.24 7.37 26.4M
2021-03-16 7.40 7.43 7.24 7.30 26.0M
2021-03-15 7.38 7.50 7.28 7.37 25.9M
2021-03-12 7.48 7.57 7.36 7.44 37.1M
2021-03-11 7.23 7.69 7.18 7.53 51.2M
2021-03-10 7.19 7.38 7.15 7.25 29.9M
2021-03-09 7.35 7.40 7.08 7.15 36.3M
2021-03-08 7.45 7.56 7.35 7.38 33.8M
2021-03-05 7.39 7.51 7.31 7.44 34.0M
2021-03-04 7.65 7.77 7.51 7.52 42.5M
2021-03-03 7.69 7.69 7.43 7.64 39.9M
2021-03-02 7.85 7.91 7.58 7.68 43.1M
2021-03-01 7.70 7.85 7.65 7.83 42.2M
2021-02-26 7.64 7.81 7.60 7.69 34.3M
2021-02-25 7.66 7.89 7.55 7.80 54.5M
2021-02-24 7.52 8.09 7.50 7.76 81.3M
2021-02-23 7.57 7.70 7.43 7.47 42.9M
2021-02-22 7.75 7.92 7.61 7.63 65.5M
2021-02-19 7.48 7.68 7.37 7.65 53.6M
2021-02-18 7.31 7.64 7.31 7.45 48.8M
2021-02-10 7.40 7.40 7.19 7.21 43.9M
2021-02-09 7.18 7.44 7.14 7.35 38.2M
2021-02-08 7.13 7.36 7.08 7.19 33.5M
2021-02-05 7.38 7.47 7.11 7.24 41.7M
2021-02-04 7.16 7.30 6.91 7.21 53.0M
2021-02-03 7.61 7.62 7.16 7.28 80.0M
2021-02-02 7.87 7.88 7.66 7.74 40.5M
2021-02-01 7.73 7.92 7.69 7.88 41.7M
2021-01-29 8.02 8.09 7.60 7.79 61.3M
2021-01-28 7.69 8.25 7.69 7.96 86.6M
2021-01-27 7.78 8.09 7.70 7.84 89.5M
2021-01-26 8.06 8.15 7.45 7.55 98.9M
2021-01-25 8.21 8.33 8.02 8.11 80.5M
2021-01-22 8.52 8.60 8.22 8.32 74.5M
2021-01-21 8.20 8.74 8.10 8.60 106.0M
2021-01-20 8.22 8.36 8.17 8.26 53.8M
2021-01-19 8.50 8.65 8.13 8.19 83.1M
2021-01-18 8.20 8.77 8.19 8.59 98.4M
2021-01-15 8.11 8.32 7.97 8.13 76.1M
2021-01-14 8.66 8.76 8.01 8.19 123.1M
2021-01-13 8.77 8.97 8.51 8.75 117.2M
2021-01-12 8.92 9.06 8.57 8.78 151.9M
2021-01-11 9.30 9.92 8.94 8.98 177.4M
2021-01-08 9.13 9.50 8.75 9.46 150.1M
2021-01-07 9.00 9.65 8.97 9.12 181.9M
2021-01-06 9.28 9.32 8.90 9.00 176.4M
2021-01-05 8.52 9.37 8.43 9.37 240.2M
2021-01-04 8.14 8.63 7.98 8.52 170.6M