露笑科技（002617）历史行情

以下为露笑科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	6.900	7.040	7.690	6.850	0.000	0.000%	220.85万	0.00亿	0.000%
2026-10-08	6.970	7.040	7.090	6.910	0.140	2.029%	115.03万	0.00亿	0.000%
2026-10-07	6.800	6.900	6.970	6.690	0.120	1.770%	9,241.37万	6.32亿	4.922%
2026-10-06	6.800	6.900	6.970	6.690	0.120	1.770%	9,241.37万	6.32亿	4.922%
2026-10-05	6.800	6.900	6.970	6.690	0.120	1.770%	9,241.37万	6.32亿	4.922%
2026-10-02	6.800	6.900	6.970	6.690	0.120	1.770%	9,241.37万	6.32亿	4.922%
2026-10-01	6.800	6.900	6.970	6.690	0.120	1.770%	9,241.37万	6.32亿	4.922%
2026-09-30	6.800	6.900	6.970	6.690	0.120	1.770%	92.41万	0.00亿	0.000%
2026-09-29	6.650	6.780	6.800	6.640	0.030	0.444%	72.19万	0.00亿	0.000%
2026-09-28	6.660	6.750	6.780	6.550	0.070	1.048%	92.33万	0.00亿	0.000%
2026-09-27	6.840	6.680	6.870	6.660	-0.270	-3.885%	8,965.18万	6.05亿	4.775%
2026-09-24	6.840	6.680	6.870	6.660	-0.270	-3.885%	89.65万	0.00亿	0.000%
2026-09-23	6.880	6.950	7.100	6.720	0.010	0.144%	143.65万	0.00亿	0.000%
2026-09-22	7.120	6.940	7.140	6.920	-0.220	-3.073%	145.01万	0.00亿	0.000%
2026-09-21	6.980	7.160	7.240	6.940	0.180	2.579%	198.08万	0.00亿	0.000%
2026-09-18	6.960	6.980	7.110	6.900	0.080	1.159%	186.88万	0.00亿	0.000%
2026-09-17	7.120	6.900	7.210	6.810	-0.120	-1.709%	267.37万	0.00亿	0.000%
2026-09-16	6.440	7.020	7.020	6.400	0.640	10.031%	111.02万	0.00亿	0.000%
2026-09-15	6.500	6.380	6.560	6.380	-0.190	-2.892%	94.84万	0.00亿	0.000%
2026-09-14	6.600	6.570	6.760	6.480	-0.070	-1.054%	136.83万	0.00亿	0.000%
2026-09-11	6.290	6.640	6.700	6.240	0.290	4.567%	207.97万	0.00亿	0.000%
2026-09-10	6.450	6.350	6.450	6.320	-0.150	-2.308%	87.01万	0.00亿	0.000%
2026-09-09	6.270	6.500	6.520	6.230	0.230	3.668%	155.95万	0.00亿	0.000%
2026-09-08	6.140	6.270	6.330	6.100	0.140	2.284%	94.89万	0.00亿	0.000%
2026-09-07	6.140	6.130	6.180	6.100	0.020	0.327%	41.71万	0.00亿	0.000%
2026-09-04	6.210	6.110	6.280	6.070	-0.070	-1.133%	78.80万	0.00亿	0.000%
2026-09-03	6.160	6.180	6.280	6.130	0.050	0.816%	58.95万	0.00亿	0.000%
2026-09-02	6.180	6.130	6.200	6.100	-0.140	-2.233%	51.05万	0.00亿	0.000%
2026-09-01	6.190	6.270	6.350	6.100	0.080	1.292%	90.08万	0.00亿	0.000%
2026-08-31	6.140	6.190	6.190	6.080	-0.010	-0.161%	43.33万	0.00亿	0.000%
2026-08-28	6.240	6.200	6.290	6.190	-0.060	-0.958%	48.46万	0.00亿	0.000%
2026-08-27	6.130	6.260	6.290	6.100	0.110	1.789%	56.41万	0.00亿	0.000%
2026-08-26	6.130	6.150	6.200	6.080	0.010	0.163%	43.63万	0.00亿	0.000%
2026-08-25	5.990	6.140	6.160	5.950	0.080	1.320%	48.63万	0.00亿	0.000%
2026-08-24	6.170	6.060	6.240	5.940	-0.100	-1.623%	57.19万	0.00亿	0.000%
2026-08-21	6.100	6.160	6.230	6.080	-0.030	-0.485%	49.76万	0.00亿	0.000%
2026-08-20	6.310	6.190	6.350	6.140	-0.080	-1.276%	67.47万	0.00亿	0.000%
2026-08-19	6.410	6.270	6.480	6.230	-0.260	-3.982%	89.17万	0.00亿	0.000%
2026-08-18	6.420	6.530	6.750	6.400	0.110	1.713%	132.54万	0.00亿	0.000%
2026-08-17	6.330	6.420	6.430	6.240	0.130	2.067%	61.26万	0.00亿	0.000%
2026-08-14	6.320	6.290	6.380	6.240	-0.040	-0.632%	58.80万	0.00亿	0.000%
2026-08-13	6.470	6.330	6.500	6.330	-0.140	-2.164%	77.76万	0.00亿	0.000%
2026-08-12	6.320	6.470	6.490	6.300	0.130	2.050%	83.75万	0.00亿	0.000%
2026-08-11	6.330	6.340	6.390	6.270	-0.040	-0.627%	61.12万	0.00亿	0.000%
2026-08-10	6.520	6.380	6.530	6.320	-0.060	-0.932%	82.78万	0.00亿	0.000%
2026-08-07	6.330	6.440	6.440	6.210	0.120	1.899%	105.44万	0.00亿	0.000%
2026-08-06	6.320	6.320	6.400	6.260	-0.090	-1.404%	86.98万	0.00亿	0.000%
2026-08-05	6.280	6.410	6.450	6.250	0.110	1.746%	103.66万	0.00亿	0.000%
2026-08-04	6.200	6.300	6.310	6.160	0.130	2.107%	78.17万	0.00亿	0.000%
2026-08-03	6.090	6.170	6.170	6.060	0.060	0.982%	68.90万	0.00亿	0.000%
2026-07-31	6.170	6.110	6.260	6.100	0.140	2.345%	116.12万	0.00亿	0.000%
2026-07-30	5.960	5.970	6.080	5.900	-0.080	-1.322%	84.30万	0.00亿	0.000%
2026-07-29	5.850	6.050	6.050	5.720	0.180	3.066%	107.26万	0.00亿	0.000%
2026-07-28	5.880	5.870	5.980	5.820	-0.060	-1.012%	79.45万	0.00亿	0.000%
2026-07-27	5.760	5.930	5.940	5.710	0.150	2.595%	71.09万	0.00亿	0.000%
2026-07-24	5.910	5.780	5.960	5.780	-0.220	-3.667%	72.85万	0.00亿	0.000%
2026-07-23	5.820	6.000	6.020	5.780	0.160	2.740%	94.04万	0.00亿	0.000%
2026-07-22	5.980	5.840	6.030	5.810	-0.260	-4.262%	120.64万	0.00亿	0.000%
2026-07-21	5.760	6.100	6.110	5.710	0.360	6.272%	159.99万	0.00亿	0.000%
2026-07-20	6.020	5.740	6.080	5.570	-0.220	-3.691%	131.91万	0.00亿	0.000%
2026-07-17	6.350	5.960	6.370	5.930	-0.390	-6.142%	134.48万	0.00亿	0.000%
2026-07-16	6.600	6.350	6.670	6.310	-0.340	-5.082%	141.83万	0.00亿	0.000%
2026-07-15	6.930	6.690	7.010	6.590	-0.250	-3.602%	141.90万	0.00亿	0.000%
2026-07-14	7.360	6.940	7.370	6.840	-0.660	-8.684%	236.19万	0.00亿	0.000%
2026-07-13	8.220	7.600	8.380	7.600	-0.840	-9.953%	181.83万	0.00亿	0.000%
2026-07-10	9.530	8.440	9.550	8.440	-0.940	-10.021%	327.25万	0.00亿	0.000%
2026-07-09	9.310	9.380	9.450	8.970	0.080	0.860%	217.03万	0.00亿	0.000%
2026-07-08	9.450	9.300	9.780	9.100	-0.400	-4.124%	262.55万	0.00亿	0.000%
2026-07-07	8.900	9.700	9.870	8.770	0.730	8.138%	374.25万	0.00亿	0.000%
2026-07-06	9.180	8.970	9.420	8.870	-0.180	-1.967%	148.44万	0.00亿	0.000%
2026-07-03	9.560	9.150	9.590	9.130	-0.450	-4.687%	187.97万	0.00亿	0.000%
2026-07-02	9.720	9.600	9.940	9.280	-0.410	-4.096%	207.75万	0.00亿	0.000%
2026-07-01	10.040	10.010	10.200	9.870	-0.280	-2.721%	268.64万	0.00亿	0.000%
2026-06-30	9.930	10.290	10.440	9.830	0.170	1.680%	339.71万	0.00亿	0.000%
2026-06-29	9.600	10.120	10.120	9.410	0.460	4.762%	422.43万	0.00亿	0.000%
2026-06-26	8.900	9.660	9.890	8.810	0.670	7.453%	378.73万	0.00亿	0.000%
2026-06-25	9.690	8.990	9.740	8.750	-0.440	-4.666%	267.37万	0.00亿	0.000%
2026-06-24	9.410	9.430	9.550	9.180	-0.130	-1.360%	179.24万	0.00亿	0.000%
2026-06-23	9.400	9.560	9.770	9.300	-0.020	-0.209%	229.29万	0.00亿	0.000%
2026-06-22	9.280	9.580	9.610	9.200	0.580	6.444%	302.60万	0.00亿	0.000%
2026-06-18	9.120	9.000	9.330	8.840	-0.130	-1.424%	187.11万	0.00亿	0.000%
2026-06-17	8.900	9.130	9.200	8.870	0.110	1.220%	177.70万	0.00亿	0.000%
2026-06-16	8.950	9.020	9.130	8.800	0.070	0.782%	194.23万	0.00亿	0.000%
2026-06-15	8.500	8.950	8.970	8.430	0.450	5.294%	247.07万	0.00亿	0.000%
2026-06-12	8.290	8.500	8.940	8.290	0.370	4.551%	340.72万	0.00亿	0.000%
2026-06-11	8.100	8.130	8.340	8.020	-0.060	-0.733%	114.72万	0.00亿	0.000%
2026-06-10	8.360	8.190	8.600	8.130	-0.340	-3.986%	103.83万	0.00亿	0.000%
2026-06-09	8.140	8.530	8.600	7.870	0.490	6.095%	150.55万	0.00亿	0.000%
2026-06-08	8.220	8.040	8.500	7.960	-0.540	-6.294%	131.18万	0.00亿	0.000%
2026-06-05	8.570	8.580	8.790	8.080	-0.160	-1.831%	186.54万	0.00亿	0.000%
2026-06-04	8.490	8.740	9.010	8.460	0.080	0.924%	168.00万	0.00亿	0.000%
2026-06-03	8.700	8.660	8.980	8.500	-0.430	-4.730%	240.61万	0.00亿	0.000%
2026-06-02	9.170	9.090	9.270	8.880	-0.120	-1.303%	156.22万	0.00亿	0.000%
2026-06-01	9.590	9.210	9.700	9.180	-0.020	-0.217%	221.51万	0.00亿	0.000%
2026-05-29	10.160	9.230	10.300	9.230	-1.030	-10.039%	308.84万	0.00亿	0.000%
2026-05-28	10.080	10.260	10.350	10.000	-0.200	-1.912%	297.18万	0.00亿	0.000%
2026-05-27	9.900	10.460	10.870	9.820	0.470	4.705%	408.86万	0.00亿	0.000%
2026-05-26	9.700	9.990	10.540	9.520	0.410	4.280%	386.67万	0.00亿	0.000%
2026-05-25	9.300	9.580	9.650	9.180	0.430	4.699%	268.38万	0.00亿	0.000%
2026-05-22	9.190	9.150	9.430	9.020	0.260	2.925%	186.81万	0.00亿	0.000%
2026-05-21	9.460	8.890	9.490	8.860	-0.620	-6.519%	237.90万	0.00亿	0.000%
2026-05-20	9.250	9.510	9.650	9.220	0.060	0.635%	256.95万	0.00亿	0.000%
2026-05-19	8.920	9.450	9.690	8.700	0.330	3.618%	347.21万	0.00亿	0.000%
2026-05-18	9.200	9.120	9.380	8.980	-0.240	-2.564%	290.34万	0.00亿	0.000%
2026-05-15	10.180	9.360	10.240	9.260	-0.340	-3.505%	500.35万	0.00亿	0.000%
2026-05-14	8.900	9.700	9.700	8.800	0.880	9.977%	343.57万	0.00亿	0.000%
2026-05-13	8.250	8.820	8.930	8.250	0.490	5.882%	199.82万	0.00亿	0.000%
2026-05-12	8.280	8.330	8.430	8.160	0.060	0.726%	105.40万	0.00亿	0.000%
2026-05-11	8.060	8.270	8.350	8.060	0.260	3.246%	108.74万	0.00亿	0.000%
2026-05-08	7.970	8.010	8.070	7.940	-0.020	-0.249%	51.44万	0.00亿	0.000%
2026-05-07	8.080	8.030	8.120	7.970	0.030	0.375%	63.51万	0.00亿	0.000%
2026-05-06	7.840	8.000	8.070	7.840	0.310	4.031%	87.68万	0.00亿	0.000%
2026-04-30	7.670	7.690	7.750	7.650	0.040	0.523%	41.69万	0.00亿	0.000%
2026-04-29	7.410	7.650	7.720	7.410	0.140	1.864%	54.43万	0.00亿	0.000%
2026-04-28	7.690	7.510	7.700	7.470	-0.260	-3.346%	74.42万	0.00亿	0.000%
2026-04-27	7.850	7.770	7.920	7.740	-0.140	-1.770%	60.46万	0.00亿	0.000%
2026-04-24	7.890	7.910	8.080	7.790	0.000	0.000%	75.33万	0.00亿	0.000%
2026-04-23	7.940	7.910	7.970	7.830	-0.050	-0.628%	64.32万	0.00亿	0.000%
2026-04-22	7.700	7.960	8.010	7.660	0.240	3.109%	92.49万	0.00亿	0.000%
2026-04-21	7.800	7.720	7.810	7.650	-0.110	-1.405%	50.77万	0.00亿	0.000%
2026-04-20	7.720	7.830	7.950	7.720	0.120	1.556%	72.52万	0.00亿	0.000%
2026-04-17	7.660	7.710	7.780	7.620	0.060	0.784%	50.72万	0.00亿	0.000%
2026-04-16	7.630	7.650	7.660	7.580	0.010	0.131%	41.22万	0.00亿	0.000%
2026-04-15	7.730	7.640	7.770	7.610	-0.090	-1.164%	57.32万	0.00亿	0.000%
2026-04-14	7.670	7.730	7.850	7.580	0.140	1.845%	76.26万	0.00亿	0.000%
2026-04-13	7.500	7.590	7.610	7.490	0.000	0.000%	62.03万	0.00亿	0.000%
2026-04-10	7.390	7.650	7.910	7.350	0.000	0.000%	119.29万	0.00亿	0.000%
2026-04-09	7.400	7.310	7.400	7.280	0.000	0.000%	41.47万	0.00亿	0.000%
2026-04-08	7.260	7.480	7.480	7.250	0.000	0.000%	68.19万	0.00亿	0.000%
2026-04-07	7.180	7.130	7.200	7.060	0.000	0.000%	48.27万	0.00亿	0.000%
2026-04-03	7.150	7.210	7.460	7.150	0.000	0.000%	67.39万	0.00亿	0.000%
2026-04-02	7.350	7.150	7.400	7.110	0.000	0.000%	51.62万	0.00亿	0.000%
2026-04-01	7.470	7.380	7.490	7.340	0.000	0.000%	38.08万	0.00亿	0.000%