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
2025-09-29 9.39 9.40 9.19 9.32 134.1M
2025-09-26 9.56 9.76 9.36 9.46 179.5M
2025-09-25 9.95 10.00 9.57 9.61 206.3M
2025-09-24 10.09 10.16 9.73 9.98 239.1M
2025-09-23 9.85 10.43 9.64 10.27 361.0M
2025-09-22 10.18 10.24 9.81 9.93 255.7M
2025-09-19 10.71 10.92 10.04 10.05 401.3M
2025-09-18 11.50 11.70 10.29 10.60 621.3M
2025-09-17 10.81 10.81 10.63 10.81 94.5M
2025-09-16 9.31 10.20 9.31 9.83 376.7M
2025-09-15 9.59 9.77 9.28 9.40 263.9M
2025-09-12 9.51 9.83 9.28 9.29 385.6M
2025-09-11 9.05 9.51 8.87 9.44 351.3M
2025-09-10 9.36 9.37 8.87 9.19 329.5M
2025-09-09 9.42 9.87 9.24 9.28 454.3M
2025-09-08 9.50 10.00 9.36 9.73 675.0M
2025-09-05 8.21 9.09 8.21 9.09 317.3M
2025-09-04 8.30 8.58 8.11 8.26 196.0M
2025-09-03 8.27 8.36 8.10 8.10 214.3M
2025-09-02 7.86 8.64 7.85 8.26 336.3M
2025-09-01 7.99 7.99 7.78 7.85 83.6M
2025-08-29 8.17 8.18 7.97 8.01 73.1M
2025-08-28 7.91 8.16 7.85 8.16 118.3M
2025-08-27 8.31 8.34 7.90 7.91 138.0M
2025-08-26 7.95 8.36 7.88 8.15 155.7M
2025-08-25 7.98 8.05 7.92 7.99 83.9M
2025-08-22 7.89 7.99 7.87 7.96 67.3M
2025-08-21 7.96 8.03 7.86 7.91 70.9M
2025-08-20 7.88 8.11 7.85 8.00 105.5M
2025-08-19 7.86 7.94 7.77 7.88 73.7M
2025-08-18 7.77 7.90 7.74 7.86 100.0M
2025-08-15 7.51 7.76 7.51 7.74 86.9M
2025-08-14 7.63 7.67 7.48 7.53 48.4M
2025-08-13 7.57 7.63 7.56 7.62 48.6M
2025-08-12 7.59 7.64 7.53 7.57 43.6M
2025-08-11 7.46 7.58 7.46 7.55 34.2M
2025-08-08 7.56 7.56 7.46 7.48 33.7M
2025-08-07 7.63 7.64 7.54 7.56 35.2M
2025-08-06 7.56 7.62 7.52 7.62 36.5M
2025-08-05 7.53 7.61 7.52 7.58 33.7M
2025-08-04 7.48 7.53 7.40 7.53 33.7M
2025-08-01 7.47 7.68 7.45 7.53 45.1M
2025-07-31 7.58 7.69 7.46 7.49 52.9M
2025-07-30 7.72 7.72 7.55 7.58 49.8M
2025-07-29 7.77 7.78 7.66 7.74 45.8M
2025-07-28 7.80 7.82 7.73 7.77 38.6M
2025-07-25 7.86 7.86 7.75 7.80 48.1M
2025-07-24 7.77 7.98 7.75 7.87 85.6M
2025-07-23 7.78 7.81 7.68 7.70 55.3M
2025-07-22 7.77 7.84 7.74 7.81 58.1M
2025-07-21 7.72 7.79 7.69 7.78 48.5M
2025-07-18 7.78 7.80 7.68 7.71 43.3M
2025-07-17 7.71 7.78 7.68 7.77 43.4M
2025-07-16 7.71 7.80 7.71 7.74 52.4M
2025-07-15 7.68 7.85 7.62 7.70 51.4M
2025-07-14 7.69 7.79 7.67 7.73 45.2M
2025-07-11 7.74 7.75 7.65 7.70 47.5M
2025-07-10 7.70 7.82 7.70 7.74 51.7M
2025-07-09 7.79 7.84 7.68 7.70 64.3M
2025-07-08 7.68 7.86 7.65 7.82 102.4M
2025-07-07 7.47 7.84 7.43 7.77 105.4M
2025-07-04 7.48 7.69 7.44 7.52 67.2M
2025-07-03 7.45 7.51 7.42 7.49 33.1M
2025-07-02 7.53 7.54 7.44 7.48 35.8M
2025-07-01 7.50 7.57 7.48 7.55 38.8M
2025-06-30 7.50 7.56 7.48 7.53 42.7M
2025-06-27 7.41 7.62 7.39 7.49 60.0M
2025-06-26 7.46 7.55 7.38 7.39 42.9M
2025-06-25 7.40 7.48 7.36 7.45 41.5M
2025-06-24 7.26 7.40 7.26 7.40 36.9M
2025-06-23 7.10 7.27 7.08 7.24 28.6M
2025-06-20 7.28 7.37 7.16 7.18 40.9M
2025-06-19 7.46 7.59 7.27 7.30 53.9M
2025-06-18 7.57 7.61 7.43 7.50 49.0M
2025-06-17 7.69 7.73 7.58 7.60 42.3M
2025-06-16 7.58 7.77 7.53 7.72 39.2M
2025-06-13 7.77 7.80 7.65 7.65 65.0M
2025-06-12 7.78 8.08 7.67 7.89 98.9M
2025-06-11 7.78 7.84 7.73 7.80 50.0M
2025-06-10 8.00 8.00 7.67 7.78 89.6M
2025-06-09 7.92 8.02 7.92 7.98 59.6M
2025-06-06 8.08 8.10 7.91 7.91 78.8M
2025-06-05 8.05 8.19 7.97 8.10 126.8M
2025-06-04 7.78 8.22 7.77 8.05 155.6M
2025-06-03 7.67 7.92 7.65 7.78 56.9M
2025-05-30 7.94 7.98 7.72 7.76 88.1M
2025-05-29 7.81 8.11 7.81 8.00 112.7M
2025-05-28 7.99 8.00 7.83 7.85 94.1M
2025-05-27 7.81 8.11 7.76 8.06 142.8M
2025-05-26 7.78 8.01 7.68 7.88 130.1M
2025-05-23 8.18 8.19 7.76 7.78 183.0M
2025-05-22 8.23 8.56 8.01 8.02 341.2M
2025-05-21 7.52 8.23 7.52 8.23 261.9M
2025-05-20 7.43 7.51 7.36 7.48 32.1M
2025-05-19 7.42 7.48 7.36 7.45 29.7M
2025-05-16 7.39 7.52 7.35 7.40 33.0M
2025-05-15 7.69 7.69 7.42 7.44 64.7M
2025-05-14 7.61 7.93 7.46 7.76 104.5M
2025-05-13 7.81 7.86 7.61 7.63 67.6M
2025-05-12 7.59 7.84 7.54 7.77 84.4M
2025-05-09 7.63 7.69 7.50 7.54 85.9M
2025-05-08 7.32 8.10 7.30 7.80 154.0M
2025-05-07 7.46 7.50 7.28 7.36 62.2M
2025-05-06 7.20 7.36 7.16 7.36 48.2M
2025-04-30 7.02 7.18 7.01 7.14 47.2M
2025-04-29 7.05 7.12 7.00 7.01 31.1M
2025-04-28 7.16 7.19 7.05 7.06 34.1M
2025-04-25 7.05 7.15 7.01 7.08 35.9M
2025-04-24 7.14 7.15 6.98 7.04 39.7M
2025-04-23 7.05 7.11 7.00 7.07 37.6M
2025-04-22 7.00 7.05 6.96 6.99 25.0M
2025-04-21 6.94 7.04 6.90 7.04 28.2M
2025-04-18 6.87 6.95 6.80 6.94 27.2M
2025-04-17 6.86 6.98 6.83 6.87 25.2M
2025-04-16 7.01 7.04 6.80 6.91 34.9M
2025-04-15 7.08 7.12 6.98 7.05 32.7M
2025-04-14 7.17 7.24 7.07 7.08 51.8M
2025-04-11 6.83 7.15 6.83 7.03 55.2M
2025-04-10 6.89 7.29 6.83 6.98 81.2M
2025-04-09 6.44 6.80 6.00 6.75 79.8M
2025-04-08 6.62 6.92 6.42 6.59 80.7M
2025-04-07 6.91 7.19 6.81 6.81 56.5M
2025-04-03 7.75 7.83 7.54 7.57 57.1M
2025-04-02 7.83 7.93 7.79 7.84 37.1M
2025-04-01 7.88 7.91 7.78 7.84 39.9M
2025-03-31 7.71 7.91 7.68 7.85 57.9M
2025-03-28 7.75 7.88 7.71 7.77 43.4M
2025-03-27 7.77 7.86 7.65 7.74 46.7M
2025-03-26 7.81 7.90 7.78 7.82 42.4M
2025-03-25 7.90 7.97 7.77 7.80 56.8M
2025-03-24 8.20 8.25 7.70 7.92 119.9M
2025-03-21 8.41 8.50 8.24 8.27 67.0M
2025-03-20 8.47 8.63 8.42 8.45 69.0M
2025-03-19 8.59 8.64 8.46 8.49 78.1M
2025-03-18 8.84 8.90 8.55 8.58 110.9M
2025-03-17 8.72 8.88 8.65 8.77 119.9M
2025-03-14 8.61 8.79 8.46 8.71 125.0M
2025-03-13 8.62 8.80 8.44 8.59 137.7M
2025-03-12 8.49 9.00 8.49 8.69 230.9M
2025-03-11 8.05 8.59 8.01 8.44 152.6M
2025-03-10 8.11 8.32 8.09 8.19 85.8M
2025-03-07 8.19 8.22 8.02 8.07 92.2M
2025-03-06 7.95 8.44 7.95 8.27 139.5M
2025-03-05 8.00 8.08 7.76 7.94 79.5M
2025-03-04 7.91 8.09 7.85 8.03 61.6M
2025-03-03 8.11 8.27 7.90 8.00 98.2M
2025-02-28 8.26 8.50 8.07 8.10 133.6M
2025-02-27 8.48 8.56 8.18 8.32 140.3M
2025-02-26 8.04 8.53 7.97 8.48 216.0M
2025-02-25 8.01 8.17 7.93 8.03 102.4M
2025-02-24 8.25 8.25 8.08 8.14 114.3M
2025-02-21 8.05 8.34 7.98 8.25 180.2M
2025-02-20 8.00 8.07 7.90 8.01 99.3M
2025-02-19 7.88 8.16 7.85 8.05 124.1M
2025-02-18 8.14 8.21 7.83 7.87 138.5M
2025-02-17 8.46 8.49 8.05 8.17 204.3M
2025-02-14 8.29 8.68 8.26 8.38 187.1M
2025-02-13 8.20 9.02 8.12 8.41 282.2M
2025-02-12 8.11 8.43 8.05 8.27 200.5M
2025-02-11 7.88 8.25 7.77 8.25 250.4M
2025-02-10 7.83 7.93 7.70 7.91 157.4M
2025-02-07 7.74 8.00 7.70 7.84 189.8M
2025-02-06 7.46 7.80 7.41 7.78 151.5M
2025-02-05 7.55 7.62 7.36 7.45 104.9M
2025-01-27 7.75 7.83 7.42 7.43 139.5M
2025-01-24 7.66 7.91 7.62 7.88 177.9M
2025-01-23 7.93 8.14 7.66 7.66 198.1M
2025-01-22 7.72 8.05 7.71 7.79 225.0M
2025-01-21 7.74 7.96 7.65 7.79 243.9M
2025-01-20 7.30 8.03 7.29 7.75 315.4M
2025-01-17 6.95 7.47 6.88 7.30 256.7M
2025-01-16 6.92 7.09 6.83 6.95 119.8M
2025-01-15 6.82 6.97 6.74 6.86 112.2M
2025-01-14 6.50 6.93 6.47 6.92 146.3M
2025-01-13 6.61 6.66 6.33 6.46 91.7M
2025-01-10 6.85 6.95 6.51 6.52 139.1M
2025-01-09 6.82 7.08 6.82 6.93 125.3M
2025-01-08 6.93 7.03 6.61 6.92 166.1M
2025-01-07 6.71 7.09 6.68 7.05 172.3M
2025-01-06 6.95 7.02 6.64 6.71 133.0M
2025-01-03 7.50 7.57 6.91 6.95 209.1M
2025-01-02 7.57 7.95 7.35 7.50 229.4M