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
2024-12-31 8.30 8.50 7.65 7.65 336.6M
2024-12-30 8.85 9.15 8.48 8.50 373.3M
2024-12-27 9.30 9.30 8.70 8.80 521.3M
2024-12-26 7.91 8.91 7.87 8.91 370.3M
2024-12-25 8.65 8.74 8.10 8.10 426.5M
2024-12-24 9.44 9.99 8.48 9.00 648.0M
2024-12-23 9.24 9.42 9.03 9.42 627.3M
2024-12-20 7.60 8.56 7.46 8.56 210.6M
2024-12-19 7.59 8.28 7.59 7.78 309.8M
2024-12-18 7.39 8.20 7.35 7.85 360.4M
2024-12-17 7.60 7.86 7.31 7.45 225.6M
2024-12-16 6.89 7.62 6.89 7.62 127.0M
2024-12-13 7.10 7.16 6.92 6.93 61.2M
2024-12-12 7.22 7.23 7.06 7.13 56.9M
2024-12-11 7.02 7.21 6.96 7.21 89.2M
2024-12-10 6.99 7.10 6.90 7.04 93.4M
2024-12-09 6.88 6.96 6.78 6.84 39.4M
2024-12-06 6.82 6.93 6.74 6.90 48.1M
2024-12-05 6.75 6.90 6.71 6.85 37.7M
2024-12-04 6.96 7.04 6.78 6.81 49.9M
2024-12-03 6.96 7.01 6.84 6.92 48.5M
2024-12-02 6.68 6.98 6.61 6.95 77.7M
2024-11-29 6.62 6.73 6.50 6.68 51.1M
2024-11-28 6.73 6.78 6.63 6.65 37.7M
2024-11-27 6.51 6.67 6.35 6.67 45.4M
2024-11-26 6.60 6.75 6.53 6.54 34.8M
2024-11-25 6.71 6.78 6.48 6.62 47.0M
2024-11-22 6.90 7.05 6.64 6.68 74.2M
2024-11-21 7.06 7.11 6.88 6.97 63.3M
2024-11-20 6.90 7.15 6.83 7.05 76.6M
2024-11-19 6.61 6.89 6.60 6.88 65.2M
2024-11-18 6.96 7.06 6.54 6.58 76.2M
2024-11-15 6.91 7.17 6.89 6.95 76.5M
2024-11-14 7.28 7.34 6.95 6.98 97.5M
2024-11-13 7.51 7.58 7.25 7.35 118.0M
2024-11-12 7.80 7.88 7.49 7.58 153.8M
2024-11-11 7.55 8.10 7.50 7.88 230.1M
2024-11-08 7.40 8.22 7.34 7.65 299.8M
2024-11-07 7.59 7.88 7.38 7.48 319.7M
2024-11-06 6.57 7.22 6.54 7.22 133.1M
2024-11-05 6.44 6.57 6.39 6.56 67.2M
2024-11-04 6.35 6.57 6.35 6.45 42.3M
2024-11-01 6.66 6.75 6.37 6.38 76.6M
2024-10-31 6.48 6.74 6.47 6.66 94.0M
2024-10-30 6.41 6.50 6.35 6.42 52.4M
2024-10-29 6.56 6.68 6.44 6.46 68.2M
2024-10-28 6.58 6.63 6.41 6.56 74.5M
2024-10-25 6.25 6.59 6.23 6.54 88.2M
2024-10-24 6.31 6.32 6.19 6.23 38.7M
2024-10-23 6.28 6.46 6.23 6.34 62.9M
2024-10-22 6.28 6.30 6.17 6.25 51.1M
2024-10-21 6.22 6.42 6.18 6.29 80.5M
2024-10-18 5.86 6.29 5.83 6.13 74.4M
2024-10-17 5.93 6.03 5.85 5.86 40.7M
2024-10-16 5.95 6.06 5.86 5.92 41.1M
2024-10-15 6.15 6.25 6.00 6.01 48.3M
2024-10-14 6.04 6.20 5.98 6.20 50.6M
2024-10-11 6.41 6.47 5.96 6.04 71.3M
2024-10-10 6.60 6.78 6.42 6.42 82.3M
2024-10-09 7.07 7.22 6.54 6.54 132.1M
2024-10-08 7.10 7.10 6.63 7.10 149.8M
2024-09-30 6.22 6.45 6.12 6.45 126.2M
2024-09-27 5.49 5.95 5.47 5.86 75.6M
2024-09-26 5.30 5.44 5.22 5.41 34.6M
2024-09-25 5.25 5.43 5.25 5.26 35.2M
2024-09-24 5.03 5.20 5.02 5.20 29.9M
2024-09-23 5.05 5.08 4.98 5.00 17.1M
2024-09-20 5.15 5.15 5.00 5.04 19.9M
2024-09-19 5.14 5.22 5.05 5.13 18.1M
2024-09-18 5.22 5.24 5.01 5.07 19.3M
2024-09-13 5.33 5.33 5.18 5.20 16.4M
2024-09-12 5.34 5.45 5.27 5.30 15.9M
2024-09-11 5.32 5.41 5.28 5.33 16.4M
2024-09-10 5.41 5.46 5.14 5.36 38.3M
2024-09-09 5.61 5.64 5.34 5.38 34.4M
2024-09-06 5.70 5.74 5.61 5.62 15.8M
2024-09-05 5.65 5.77 5.64 5.72 18.6M
2024-09-04 5.67 5.74 5.58 5.68 22.3M
2024-09-03 5.70 5.77 5.65 5.67 18.4M
2024-09-02 5.64 5.80 5.58 5.70 37.6M
2024-08-30 5.50 5.69 5.45 5.65 34.8M
2024-08-29 5.50 5.57 5.23 5.55 38.2M
2024-08-28 5.37 5.51 5.34 5.49 23.4M
2024-08-27 5.55 5.61 5.35 5.37 37.6M
2024-08-26 5.75 5.79 5.56 5.59 43.6M
2024-08-23 5.74 5.78 5.68 5.74 19.4M
2024-08-22 5.92 5.95 5.74 5.77 40.0M
2024-08-21 5.85 6.06 5.81 5.92 46.2M
2024-08-20 5.88 5.97 5.82 5.85 26.3M
2024-08-19 5.98 6.03 5.85 5.89 51.8M
2024-08-16 6.02 6.12 5.94 6.06 57.0M
2024-08-15 5.97 6.01 5.88 6.00 56.0M
2024-08-14 5.78 6.16 5.78 5.97 94.1M
2024-08-13 5.63 6.04 5.61 5.83 73.8M
2024-08-12 5.46 5.61 5.45 5.54 22.6M
2024-08-09 5.57 5.63 5.45 5.47 15.2M
2024-08-08 5.54 5.63 5.45 5.54 22.7M
2024-08-07 5.47 5.59 5.45 5.57 26.5M
2024-08-06 5.42 5.52 5.39 5.47 27.0M
2024-08-05 5.53 5.63 5.34 5.36 41.4M
2024-08-02 5.68 5.78 5.56 5.58 32.9M
2024-08-01 5.66 5.79 5.63 5.72 37.2M
2024-07-31 5.51 5.69 5.48 5.68 45.7M
2024-07-30 5.35 5.57 5.23 5.57 55.4M
2024-07-29 5.25 5.35 5.24 5.25 18.4M
2024-07-26 5.25 5.31 5.22 5.26 19.0M
2024-07-25 5.20 5.31 5.18 5.24 22.5M
2024-07-24 5.20 5.34 5.19 5.25 34.8M
2024-07-23 5.25 5.33 5.20 5.20 26.8M
2024-07-22 5.18 5.29 5.16 5.25 26.5M
2024-07-19 5.06 5.21 5.05 5.20 27.5M
2024-07-18 5.03 5.10 4.95 5.08 25.9M
2024-07-17 4.93 5.13 4.93 5.08 48.4M
2024-07-16 4.87 4.92 4.83 4.91 15.5M
2024-07-15 4.97 4.99 4.86 4.87 17.5M
2024-07-12 4.91 5.01 4.89 4.99 26.8M
2024-07-11 4.94 4.96 4.84 4.93 32.7M
2024-07-10 4.80 5.00 4.79 4.80 42.7M
2024-07-09 4.56 4.69 4.48 4.68 19.1M
2024-07-08 4.70 4.71 4.54 4.55 17.6M
2024-07-05 4.68 4.76 4.63 4.73 10.6M
2024-07-04 4.82 4.84 4.68 4.71 14.3M
2024-07-03 4.84 4.85 4.77 4.82 11.0M
2024-07-02 4.83 4.87 4.80 4.83 12.5M
2024-07-01 4.82 4.86 4.73 4.83 13.0M
2024-06-28 4.69 4.87 4.69 4.80 16.5M
2024-06-27 4.84 4.86 4.72 4.73 14.2M
2024-06-26 4.74 4.85 4.67 4.85 17.6M
2024-06-25 4.76 4.83 4.71 4.74 16.9M
2024-06-24 4.93 4.94 4.71 4.73 24.0M
2024-06-21 5.03 5.09 4.96 4.96 16.6M
2024-06-20 5.19 5.22 5.01 5.04 19.8M
2024-06-19 5.30 5.31 5.19 5.19 14.8M
2024-06-18 5.17 5.29 5.15 5.28 16.9M
2024-06-17 5.20 5.21 5.12 5.18 19.2M
2024-06-14 5.18 5.22 5.12 5.18 18.2M
2024-06-13 5.25 5.28 5.19 5.20 14.9M
2024-06-12 5.28 5.32 5.24 5.25 15.0M
2024-06-11 5.16 5.28 5.07 5.27 18.1M
2024-06-07 5.15 5.21 5.08 5.15 16.9M
2024-06-06 5.25 5.41 5.08 5.12 26.7M
2024-06-05 5.36 5.41 5.26 5.27 11.7M
2024-06-04 5.35 5.40 5.25 5.36 14.2M
2024-06-03 5.52 5.56 5.35 5.38 21.3M
2024-05-31 5.47 5.54 5.47 5.52 14.0M
2024-05-30 5.47 5.53 5.42 5.47 16.6M
2024-05-29 5.43 5.63 5.41 5.52 22.9M
2024-05-28 5.50 5.73 5.46 5.53 32.3M
2024-05-27 5.44 5.51 5.38 5.50 15.5M
2024-05-24 5.48 5.54 5.45 5.45 14.7M
2024-05-23 5.68 5.68 5.44 5.46 27.1M
2024-05-22 5.57 5.71 5.54 5.68 26.8M
2024-05-21 5.64 5.65 5.53 5.56 18.8M
2024-05-20 5.67 5.74 5.65 5.66 15.4M
2024-05-17 5.57 5.69 5.53 5.68 16.9M
2024-05-16 5.63 5.68 5.58 5.58 15.7M
2024-05-15 5.71 5.75 5.63 5.64 17.2M
2024-05-14 5.71 5.81 5.70 5.73 15.2M
2024-05-13 5.81 5.83 5.73 5.75 25.1M
2024-05-10 6.00 6.00 5.81 5.87 31.1M
2024-05-09 5.77 5.89 5.76 5.86 23.9M
2024-05-08 5.88 5.89 5.74 5.76 22.9M
2024-05-07 5.90 5.94 5.85 5.88 24.0M
2024-05-06 5.93 6.02 5.91 5.93 37.6M
2024-04-30 5.93 5.94 5.82 5.86 25.2M
2024-04-29 5.78 5.93 5.78 5.93 40.9M
2024-04-26 5.63 5.80 5.59 5.77 40.1M
2024-04-25 5.56 5.65 5.53 5.61 19.5M
2024-04-24 5.50 5.64 5.45 5.60 23.4M
2024-04-23 5.52 5.58 5.46 5.50 16.2M
2024-04-22 5.49 5.61 5.44 5.53 21.6M
2024-04-19 5.48 5.64 5.46 5.56 36.6M
2024-04-18 5.75 5.81 5.54 5.57 49.4M
2024-04-17 5.20 5.48 5.20 5.47 35.9M
2024-04-16 5.47 5.55 5.14 5.15 44.0M
2024-04-15 5.48 5.88 5.29 5.58 64.0M
2024-04-12 5.57 5.63 5.46 5.47 16.5M
2024-04-11 5.56 5.67 5.51 5.61 17.9M
2024-04-10 5.68 5.72 5.52 5.58 20.4M
2024-04-09 5.55 5.74 5.54 5.72 21.7M
2024-04-08 5.71 5.74 5.55 5.55 19.3M
2024-04-03 5.71 5.73 5.64 5.70 16.9M
2024-04-02 5.77 5.79 5.64 5.74 18.7M
2024-04-01 5.48 5.78 5.48 5.77 32.5M
2024-03-29 5.48 5.52 5.40 5.48 14.5M
2024-03-28 5.38 5.60 5.36 5.46 20.9M
2024-03-27 5.65 5.66 5.37 5.38 23.4M
2024-03-26 5.61 5.71 5.56 5.65 21.8M
2024-03-25 5.72 5.78 5.61 5.61 22.2M
2024-03-22 5.89 5.91 5.72 5.74 23.4M
2024-03-21 5.88 5.93 5.81 5.84 23.7M
2024-03-20 5.86 5.93 5.86 5.89 17.9M
2024-03-19 5.91 5.95 5.86 5.86 21.4M
2024-03-18 5.82 5.91 5.82 5.91 27.3M
2024-03-15 5.72 5.80 5.69 5.80 18.3M
2024-03-14 5.82 5.83 5.68 5.74 24.4M
2024-03-13 5.76 5.82 5.72 5.82 25.4M
2024-03-12 5.75 5.82 5.71 5.76 27.3M
2024-03-11 5.61 5.75 5.58 5.74 31.5M
2024-03-08 5.53 5.62 5.51 5.58 17.0M
2024-03-07 5.66 5.70 5.53 5.53 27.5M
2024-03-06 5.55 5.75 5.53 5.66 29.5M
2024-03-05 5.64 5.68 5.55 5.58 28.4M
2024-03-04 5.77 5.82 5.57 5.68 40.0M
2024-03-01 5.60 5.95 5.59 5.78 67.4M
2024-02-29 5.36 5.60 5.34 5.60 34.5M
2024-02-28 5.70 5.83 5.34 5.34 49.7M
2024-02-27 5.43 5.67 5.41 5.67 29.2M
2024-02-26 5.44 5.56 5.37 5.48 31.1M
2024-02-23 5.29 5.42 5.25 5.40 30.1M
2024-02-22 5.20 5.30 5.19 5.27 20.3M
2024-02-21 5.10 5.38 5.06 5.21 32.0M
2024-02-20 5.18 5.18 5.06 5.13 19.6M
2024-02-19 5.31 5.34 5.10 5.17 29.1M
2024-02-08 5.03 5.29 4.99 5.19 39.9M
2024-02-07 4.67 5.04 4.67 4.94 44.2M
2024-02-06 4.35 4.78 4.31 4.74 50.2M
2024-02-05 4.78 4.78 4.34 4.35 42.0M
2024-02-02 5.10 5.25 4.65 4.82 45.0M
2024-02-01 5.06 5.47 4.93 5.14 32.5M
2024-01-31 5.46 5.54 5.13 5.14 36.6M
2024-01-30 5.38 5.81 5.32 5.58 38.2M
2024-01-29 5.56 5.61 5.40 5.42 15.7M
2024-01-26 5.59 5.62 5.53 5.56 14.7M
2024-01-25 5.48 5.60 5.42 5.60 17.7M
2024-01-24 5.47 5.52 5.25 5.48 20.0M
2024-01-23 5.30 5.46 5.22 5.44 25.7M
2024-01-22 5.67 5.69 5.23 5.26 22.6M
2024-01-19 5.77 5.84 5.67 5.67 14.5M
2024-01-18 5.80 5.83 5.59 5.77 25.6M
2024-01-17 6.00 6.00 5.83 5.83 13.3M
2024-01-16 5.97 6.05 5.89 6.01 16.5M
2024-01-15 5.96 6.04 5.93 5.99 12.7M
2024-01-12 5.98 6.09 5.98 6.00 16.3M
2024-01-11 5.88 6.03 5.87 6.01 16.4M
2024-01-10 5.89 5.98 5.78 5.91 16.4M
2024-01-09 5.88 5.99 5.84 5.90 16.6M
2024-01-08 5.94 5.99 5.85 5.86 17.6M
2024-01-05 6.08 6.13 5.95 5.97 15.0M
2024-01-04 6.16 6.16 6.05 6.07 12.5M
2024-01-03 6.16 6.20 6.10 6.15 14.1M
2024-01-02 6.19 6.22 6.17 6.17 14.2M