| 股票名称 | 代码 002617 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 露笑科技 | 2024-04-26 五 | 5.63 | 5.61 | 5.77 | 5.80 | 5.59 | 2.85% | 2.12% | 401469 | 23025万 | 109.14 | 110.96 | 84.73 | | 2 | 露笑科技 | 2024-04-25 四 | 5.56 | 5.60 | 5.61 | 5.65 | 5.53 | 0.18% | 1.03% | 195467 | 10943万 | 106.11 | 107.88 | 82.38 | | 3 | 露笑科技 | 2024-04-24 三 | 5.50 | 5.50 | 5.60 | 5.64 | 5.45 | 1.82% | 1.24% | 234332 | 13000万 | 105.92 | 107.69 | 82.23 | | 4 | 露笑科技 | 2024-04-23 二 | 5.52 | 5.53 | 5.50 | 5.58 | 5.46 | -0.54% | 0.85% | 161554 | 8909万 | 104.03 | 105.77 | 80.76 | | 5 | 露笑科技 | 2024-04-22 一 | 5.49 | 5.56 | 5.53 | 5.61 | 5.44 | -0.54% | 1.14% | 215758 | 11929万 | 104.6 | 106.34 | 81.21 | | 6 | 露笑科技 | 2024-04-19 五 | 5.48 | 5.57 | 5.56 | 5.64 | 5.46 | -0.18% | 1.94% | 366011 | 20372万 | 105.16 | 106.92 | 81.65 | | 7 | 露笑科技 | 2024-04-18 四 | 5.75 | 5.47 | 5.57 | 5.81 | 5.54 | 1.83% | 2.61% | 494197 | 27793万 | 105.35 | 107.11 | 81.79 | | 8 | 露笑科技 | 2024-04-17 三 | 5.20 | 5.15 | 5.47 | 5.48 | 5.20 | 6.21% | 1.90% | 359284 | 19321万 | 103.46 | 105.19 | -1329.04 | | 9 | 露笑科技 | 2024-04-16 二 | 5.47 | 5.58 | 5.15 | 5.55 | 5.14 | -7.71% | 2.33% | 440052 | 23302万 | 97.41 | 99.03 | -1251.29 | | 10 | 露笑科技 | 2024-04-15 一 | 5.48 | 5.47 | 5.58 | 5.88 | 5.29 | 2.01% | 3.38% | 640234 | 35848万 | 105.54 | 107.3 | -1355.77 | | 11 | 露笑科技 | 2024-04-12 五 | 5.57 | 5.61 | 5.47 | 5.63 | 5.46 | -2.50% | 0.87% | 165178 | 9118万 | 103.46 | 105.19 | -1329.04 | | 12 | 露笑科技 | 2024-04-11 四 | 5.56 | 5.58 | 5.61 | 5.67 | 5.51 | 0.54% | 0.95% | 178869 | 10049万 | 106.11 | 107.88 | -1363.06 | | 13 | 露笑科技 | 2024-04-10 三 | 5.68 | 5.72 | 5.58 | 5.72 | 5.52 | -2.45% | 1.08% | 204180 | 11407万 | 105.54 | 107.3 | -1355.77 | | 14 | 露笑科技 | 2024-04-09 二 | 5.55 | 5.55 | 5.72 | 5.74 | 5.54 | 3.06% | 1.15% | 216775 | 12330万 | 108.19 | 110 | -1389.79 | | 15 | 露笑科技 | 2024-04-08 一 | 5.71 | 5.70 | 5.55 | 5.74 | 5.55 | -2.63% | 1.02% | 193217 | 10843万 | 104.98 | 106.73 | -1348.48 | | 16 | 露笑科技 | 2024-04-03 三 | 5.71 | 5.74 | 5.70 | 5.73 | 5.64 | -0.70% | 0.89% | 168796 | 9582万 | 107.81 | 109.61 | -1384.93 | | 17 | 露笑科技 | 2024-04-02 二 | 5.77 | 5.77 | 5.74 | 5.79 | 5.64 | -0.52% | 0.99% | 187175 | 10693万 | 108.57 | 110.38 | -1394.65 | | 18 | 露笑科技 | 2024-04-01 一 | 5.48 | 5.48 | 5.77 | 5.78 | 5.48 | 5.29% | 1.72% | 325127 | 18438万 | 109.14 | 110.96 | -1401.94 | | 19 | 露笑科技 | 2024-03-29 五 | 5.48 | 5.46 | 5.48 | 5.52 | 5.40 | 0.37% | 0.77% | 145042 | 7908万 | 103.65 | 105.38 | -1331.47 | | 20 | 露笑科技 | 2024-03-28 四 | 5.38 | 5.38 | 5.46 | 5.60 | 5.36 | 1.49% | 1.10% | 208676 | 11439万 | 103.27 | 105 | -1326.61 | | 21 | 露笑科技 | 2024-03-27 三 | 5.65 | 5.65 | 5.38 | 5.66 | 5.37 | -4.78% | 1.24% | 233726 | 12858万 | 101.76 | 103.46 | -1307.18 | | 22 | 露笑科技 | 2024-03-26 二 | 5.61 | 5.61 | 5.65 | 5.71 | 5.56 | 0.71% | 1.15% | 217861 | 12264万 | 106.87 | 108.65 | -1372.78 | | 23 | 露笑科技 | 2024-03-25 一 | 5.72 | 5.74 | 5.61 | 5.78 | 5.61 | -2.26% | 1.17% | 221547 | 12618万 | 106.11 | 107.88 | -1363.06 | | 24 | 露笑科技 | 2024-03-22 五 | 5.89 | 5.84 | 5.74 | 5.91 | 5.72 | -1.71% | 1.24% | 233652 | 13522万 | 108.57 | 110.38 | -1394.65 | | 25 | 露笑科技 | 2024-03-21 四 | 5.88 | 5.89 | 5.84 | 5.93 | 5.81 | -0.85% | 1.25% | 236733 | 13877万 | 110.46 | 112.3 | -1418.94 | | 26 | 露笑科技 | 2024-03-20 三 | 5.86 | 5.86 | 5.89 | 5.93 | 5.86 | 0.51% | 0.95% | 179393 | 10569万 | 111.41 | 113.27 | -1431.09 | | 27 | 露笑科技 | 2024-03-19 二 | 5.91 | 5.91 | 5.86 | 5.95 | 5.86 | -0.85% | 1.13% | 214114 | 12644万 | 110.84 | 112.69 | -1423.8 | | 28 | 露笑科技 | 2024-03-18 一 | 5.82 | 5.80 | 5.91 | 5.91 | 5.82 | 1.90% | 1.44% | 272558 | 15963万 | 111.78 | 113.65 | -1435.95 | | 29 | 露笑科技 | 2024-03-15 五 | 5.72 | 5.74 | 5.80 | 5.80 | 5.69 | 1.05% | 0.97% | 183085 | 10547万 | 109.7 | 111.53 | -1409.22 | | 30 | 露笑科技 | 2024-03-14 四 | 5.82 | 5.82 | 5.74 | 5.83 | 5.68 | -1.37% | 1.29% | 243945 | 14042万 | 108.57 | 110.38 | -1394.65 | | 31 | 露笑科技 | 2024-03-08 五 | 5.53 | 5.53 | 5.58 | 5.62 | 5.51 | 0.90% | 0.90% | 170496 | 9495万 | 105.54 | 107.3 | -1355.77 | | 32 | 露笑科技 | 2024-03-07 四 | 5.66 | 5.66 | 5.53 | 5.70 | 5.53 | -2.30% | 1.45% | 275097 | 15422万 | 104.6 | 106.34 | -1343.62 | | 33 | 露笑科技 | 2024-03-06 三 | 5.55 | 5.58 | 5.66 | 5.75 | 5.53 | 1.43% | 1.56% | 295287 | 16626万 | 107.06 | 108.84 | -1375.21 | | 34 | 露笑科技 | 2024-03-05 二 | 5.64 | 5.68 | 5.58 | 5.68 | 5.55 | -1.76% | 1.50% | 283681 | 15889万 | 105.54 | 107.3 | -1355.77 | | 35 | 露笑科技 | 2024-03-04 一 | 5.77 | 5.78 | 5.68 | 5.82 | 5.57 | -1.73% | 2.11% | 399994 | 22733万 | 107.43 | 109.23 | -1380.07 | | 36 | 露笑科技 | 2024-03-01 五 | 5.60 | 5.60 | 5.78 | 5.95 | 5.59 | 3.21% | 3.56% | 673821 | 38835万 | 109.33 | 111.15 | -1404.36 | | 37 | 露笑科技 | 2024-02-29 四 | 5.36 | 5.34 | 5.60 | 5.60 | 5.34 | 4.87% | 1.82% | 345101 | 19021万 | 105.92 | 107.69 | -1360.63 | | 38 | 露笑科技 | 2024-02-28 三 | 5.70 | 5.67 | 5.34 | 5.83 | 5.34 | -5.82% | 2.63% | 496889 | 27931万 | 101 | 102.69 | -1297.46 | | 39 | 露笑科技 | 2024-02-27 二 | 5.43 | 5.48 | 5.67 | 5.67 | 5.41 | 3.47% | 1.54% | 291509 | 16209万 | 107.25 | 109.03 | -1377.64 | | 40 | 露笑科技 | 2024-02-26 一 | 5.44 | 5.40 | 5.48 | 5.56 | 5.37 | 1.48% | 1.65% | 311420 | 16991万 | 103.65 | 105.38 | -1331.47 | | 41 | 露笑科技 | 2024-02-23 五 | 5.29 | 5.27 | 5.40 | 5.42 | 5.25 | 2.47% | 1.59% | 301278 | 16058万 | 102.14 | 103.84 | -1312.04 | | 42 | 露笑科技 | 2024-02-22 四 | 5.20 | 5.21 | 5.27 | 5.30 | 5.19 | 1.15% | 1.07% | 202853 | 10661万 | 99.68 | 101.34 | -1280.45 | | 43 | 露笑科技 | 2024-02-21 三 | 5.10 | 5.13 | 5.21 | 5.38 | 5.06 | 1.56% | 1.69% | 320216 | 16778万 | 98.54 | 100.19 | -1265.87 | | 44 | 露笑科技 | 2024-02-20 二 | 5.18 | 5.17 | 5.13 | 5.18 | 5.06 | -0.77% | 1.03% | 195743 | 9994万 | 97.03 | 98.65 | -1246.43 | | 45 | 露笑科技 | 2024-02-19 一 | 5.31 | 5.19 | 5.17 | 5.34 | 5.10 | -0.39% | 1.54% | 291300 | 15145万 | 97.79 | 99.42 | -1256.15 | | 46 | 露笑科技 | 2024-02-08 四 | 5.03 | 4.94 | 5.19 | 5.29 | 4.99 | 5.06% | 2.11% | 399223 | 20832万 | 98.17 | 99.8 | -1261.01 | | 47 | 露笑科技 | 2024-02-07 三 | 4.67 | 4.74 | 4.94 | 5.04 | 4.67 | 4.22% | 2.34% | 442446 | 21804万 | 93.44 | 95 | -1200.27 | | 48 | 露笑科技 | 2024-02-06 二 | 4.35 | 4.35 | 4.74 | 4.78 | 4.31 | 8.97% | 2.66% | 502304 | 23215万 | 89.65 | 91.15 | -1151.68 | | 49 | 露笑科技 | 2024-02-05 一 | 4.78 | 4.82 | 4.35 | 4.78 | 4.34 | -9.75% | 2.22% | 419705 | 18935万 | 82.28 | 83.65 | -1056.92 | | 50 | 露笑科技 | 2024-02-02 五 | 5.10 | 5.14 | 4.82 | 5.25 | 4.65 | -6.23% | 2.38% | 450286 | 21986万 | 91.17 | 92.69 | -1171.11 | | 51 | 露笑科技 | 2024-02-01 四 | 5.06 | 5.14 | 5.14 | 5.47 | 4.93 | 0.00% | 1.72% | 325051 | 16802万 | 97.22 | 98.84 | -1248.86 | | 52 | 露笑科技 | 2024-01-31 三 | 5.46 | 5.58 | 5.14 | 5.54 | 5.13 | -7.89% | 1.94% | 366368 | 19494万 | 97.22 | 98.84 | -1248.86 | | 53 | 露笑科技 | 2024-01-30 二 | 5.38 | 5.42 | 5.58 | 5.81 | 5.32 | 2.95% | 2.02% | 381511 | 21231万 | 105.54 | 107.3 | -1355.77 | | 54 | 露笑科技 | 2024-01-29 一 | 5.56 | 5.56 | 5.42 | 5.61 | 5.40 | -2.52% | 0.83% | 157344 | 8614万 | 102.52 | 104.23 | -1316.9 | | 55 | 露笑科技 | 2024-01-26 五 | 5.59 | 5.60 | 5.56 | 5.62 | 5.53 | -0.71% | 0.78% | 147330 | 8224万 | 105.16 | 106.92 | -1350.91 | | 56 | 露笑科技 | 2024-01-25 四 | 5.48 | 5.48 | 5.60 | 5.60 | 5.42 | 2.19% | 0.94% | 177237 | 9827万 | 105.92 | 107.69 | -1360.63 | | 57 | 露笑科技 | 2024-01-24 三 | 5.47 | 5.44 | 5.48 | 5.52 | 5.25 | 0.74% | 1.06% | 199777 | 10779万 | 103.65 | 105.38 | -1331.47 | | 58 | 露笑科技 | 2024-01-23 二 | 5.30 | 5.26 | 5.44 | 5.46 | 5.22 | 3.42% | 1.36% | 256868 | 13801万 | 102.9 | 104.61 | -1321.76 | | 59 | 露笑科技 | 2024-01-22 一 | 5.67 | 5.67 | 5.26 | 5.69 | 5.23 | -7.23% | 1.19% | 225719 | 12336万 | 99.49 | 101.15 | -1278.02 | | 60 | 露笑科技 | 2024-01-19 五 | 5.77 | 5.77 | 5.67 | 5.84 | 5.67 | -1.73% | 0.77% | 144876 | 8313万 | 107.25 | 109.03 | -1377.64 | | 61 | 露笑科技 | 2024-01-18 四 | 5.80 | 5.83 | 5.77 | 5.83 | 5.59 | -1.03% | 1.35% | 255978 | 14605万 | 109.14 | 110.96 | -1401.94 | | 62 | 露笑科技 | 2024-01-17 三 | 6.00 | 6.01 | 5.83 | 6.00 | 5.83 | -3.00% | 0.70% | 132676 | 7844万 | 110.27 | 112.11 | -1416.51 | | 63 | 露笑科技 | 2024-01-16 二 | 5.97 | 5.99 | 6.01 | 6.05 | 5.89 | 0.33% | 0.87% | 164717 | 9832万 | 113.68 | 115.57 | -1460.25 | | 64 | 露笑科技 | 2024-01-15 一 | 5.96 | 6.00 | 5.99 | 6.04 | 5.93 | -0.17% | 0.67% | 126976 | 7606万 | 113.3 | 115.19 | -1455.39 | | 65 | 露笑科技 | 2024-01-12 五 | 5.98 | 6.01 | 6.00 | 6.09 | 5.98 | -0.17% | 0.86% | 162920 | 9832万 | 113.49 | 115.38 | -1457.82 | | 66 | 露笑科技 | 2024-01-11 四 | 5.88 | 5.91 | 6.01 | 6.03 | 5.87 | 1.69% | 0.87% | 163995 | 9793万 | 113.68 | 115.57 | -1460.25 | | 67 | 露笑科技 | 2024-01-10 三 | 5.89 | 5.90 | 5.91 | 5.98 | 5.78 | 0.17% | 0.87% | 163891 | 9659万 | 111.78 | 113.65 | -1435.95 | | 68 | 露笑科技 | 2024-01-09 二 | 5.88 | 5.86 | 5.90 | 5.99 | 5.84 | 0.68% | 0.88% | 165545 | 9781万 | 111.6 | 113.46 | -1433.52 | | 69 | 露笑科技 | 2024-01-08 一 | 5.94 | 5.97 | 5.86 | 5.99 | 5.85 | -1.84% | 0.93% | 176438 | 10430万 | 110.84 | 112.69 | -1423.8 | | 70 | 露笑科技 | 2024-01-05 五 | 6.08 | 6.07 | 5.97 | 6.13 | 5.95 | -1.65% | 0.79% | 149659 | 9018万 | 112.92 | 114.8 | -1450.53 | | 71 | 露笑科技 | 2024-01-04 四 | 6.16 | 6.15 | 6.07 | 6.16 | 6.05 | -1.30% | 0.66% | 125108 | 7616万 | 114.81 | 116.73 | -1474.83 | | 72 | 露笑科技 | 2024-01-03 三 | 6.16 | 6.17 | 6.15 | 6.20 | 6.10 | -0.32% | 0.75% | 141155 | 8670万 | 116.32 | 118.26 | -1494.26 | | 73 | 露笑科技 | 2024-01-02 二 | 6.19 | 6.20 | 6.17 | 6.22 | 6.17 | -0.48% | 0.75% | 141794 | 8783万 | 116.7 | 118.65 | -1499.12 | | 74 | 露笑科技 | 2023-12-29 五 | 6.18 | 6.18 | 6.20 | 6.21 | 6.15 | 0.32% | 1.12% | 211937 | 13103万 | 117.27 | 119.23 | -1506.41 | | 75 | 露笑科技 | 2023-12-28 四 | 5.95 | 5.95 | 6.18 | 6.22 | 5.92 | 3.87% | 1.93% | 364989 | 22332万 | 116.89 | 118.84 | -1501.55 | | 76 | 露笑科技 | 2023-12-27 三 | 5.99 | 5.96 | 5.95 | 6.00 | 5.92 | -0.17% | 0.63% | 119091 | 7093万 | 112.54 | 114.42 | -1445.67 | | 77 | 露笑科技 | 2023-12-26 二 | 6.01 | 6.05 | 5.96 | 6.04 | 5.94 | -1.49% | 0.73% | 139018 | 8315万 | 112.73 | 114.61 | -1448.1 | | 78 | 露笑科技 | 2023-12-25 一 | 5.99 | 5.98 | 6.05 | 6.09 | 5.96 | 1.17% | 0.71% | 134544 | 8108万 | 114.43 | 116.34 | -1469.97 | | 79 | 露笑科技 | 2023-12-22 五 | 6.04 | 6.04 | 5.98 | 6.05 | 5.91 | -0.99% | 0.97% | 183662 | 10983万 | 113.11 | 115 | -1452.96 | | 80 | 露笑科技 | 2023-12-21 四 | 5.98 | 6.00 | 6.04 | 6.05 | 5.89 | 0.67% | 1.29% | 244093 | 14563万 | 114.24 | 116.15 | -1467.54 | | 81 | 露笑科技 | 2023-12-20 三 | 6.16 | 6.15 | 6.00 | 6.17 | 6.00 | -2.44% | 0.97% | 183764 | 11142万 | 113.49 | 115.38 | -1457.82 | | 82 | 露笑科技 | 2023-12-19 二 | 6.15 | 6.14 | 6.15 | 6.22 | 6.11 | 0.16% | 0.76% | 144004 | 8867万 | 116.32 | 118.26 | -1494.26 | | 83 | 露笑科技 | 2023-12-18 一 | 6.28 | 6.28 | 6.14 | 6.30 | 6.13 | -2.23% | 1.30% | 245134 | 15186万 | 116.14 | 118.07 | -1491.83 | | 84 | 露笑科技 | 2023-12-15 五 | 6.33 | 6.32 | 6.28 | 6.38 | 6.26 | -0.63% | 0.89% | 167546 | 10574万 | 118.78 | 120.76 | -1525.85 | | 85 | 露笑科技 | 2023-12-14 四 | 6.39 | 6.36 | 6.32 | 6.42 | 6.32 | -0.63% | 0.76% | 144198 | 9180万 | 119.54 | 121.53 | -1535.57 | | 86 | 露笑科技 | 2023-12-13 三 | 6.42 | 6.41 | 6.36 | 6.44 | 6.35 | -0.78% | 0.86% | 162997 | 10412万 | 120.3 | 122.3 | -1545.29 | | 87 | 露笑科技 | 2023-12-12 二 | 6.38 | 6.42 | 6.41 | 6.44 | 6.37 | -0.16% | 0.74% | 139640 | 8941万 | 121.24 | 123.26 | -1557.44 | | 88 | 露笑科技 | 2023-12-11 一 | 6.33 | 6.34 | 6.42 | 6.42 | 6.28 | 1.26% | 1.03% | 195292 | 12419万 | 121.43 | 123.46 | -1559.87 | | 89 | 露笑科技 | 2023-12-08 五 | 6.41 | 6.41 | 6.34 | 6.45 | 6.34 | -1.09% | 1.09% | 205477 | 13099万 | 119.92 | 121.92 | -1540.43 | | 90 | 露笑科技 | 2023-12-07 四 | 6.50 | 6.50 | 6.41 | 6.50 | 6.39 | -1.38% | 1.11% | 209951 | 13481万 | 121.24 | 123.26 | -1557.44 | | 91 | 露笑科技 | 2023-12-06 三 | 6.41 | 6.42 | 6.50 | 6.53 | 6.40 | 1.25% | 1.00% | 190085 | 12345万 | 122.94 | 125 | -1579.3 | | 92 | 露笑科技 | 2023-12-05 二 | 6.47 | 6.55 | 6.42 | 6.55 | 6.42 | -1.98% | 1.25% | 236860 | 15338万 | 121.43 | 123.46 | -1559.87 | | 93 | 露笑科技 | 2023-12-04 一 | 6.65 | 6.67 | 6.55 | 6.66 | 6.54 | -1.80% | 1.64% | 309320 | 20356万 | 123.89 | 125.96 | -1591.45 | | 94 | 露笑科技 | 2023-12-01 五 | 6.64 | 6.78 | 6.67 | 6.71 | 6.50 | -1.62% | 2.14% | 404416 | 26883万 | 126.16 | 128.26 | -1620.61 | | 95 | 露笑科技 | 2023-11-30 四 | 6.85 | 6.97 | 6.78 | 6.98 | 6.69 | -2.73% | 3.35% | 632955 | 43230万 | 128.24 | 130.38 | -1647.33 | | 96 | 露笑科技 | 2023-11-29 三 | 6.66 | 6.70 | 6.97 | 7.29 | 6.66 | 4.03% | 5.66% | 1071399 | 75448万 | 131.83 | 134.03 | -1693.5 | | 97 | 露笑科技 | 2023-11-28 二 | 6.62 | 6.62 | 6.70 | 6.72 | 6.59 | 1.21% | 0.91% | 172163 | 11498万 | 126.73 | 128.84 | -1627.9 | | 98 | 露笑科技 | 2023-11-27 一 | 6.65 | 6.65 | 6.62 | 6.70 | 6.60 | -0.45% | 0.81% | 152996 | 10143万 | 125.21 | 127.3 | -1608.46 | | 99 | 露笑科技 | 2023-11-24 五 | 6.76 | 6.77 | 6.65 | 6.76 | 6.63 | -1.77% | 0.94% | 178335 | 11904万 | 125.78 | 127.88 | -1615.75 | | 100 | 露笑科技 | 2023-11-23 四 | 6.70 | 6.72 | 6.77 | 6.79 | 6.67 | 0.74% | 0.84% | 158426 | 10693万 | 128.05 | 130.19 | -1644.9 | | 101 | 露笑科技 | 2023-11-22 三 | 6.82 | 6.86 | 6.72 | 6.89 | 6.72 | -2.04% | 1.33% | 251792 | 17067万 | 127.11 | 129.23 | -1632.76 | | 102 | 露笑科技 | 2023-11-21 二 | 6.94 | 6.95 | 6.86 | 7.07 | 6.85 | -1.29% | 2.15% | 407111 | 28256万 | 129.75 | 131.92 | -1666.77 | | 103 | 露笑科技 | 2023-11-20 一 | 6.91 | 6.91 | 6.95 | 6.96 | 6.88 | 0.58% | 0.95% | 179691 | 12447万 | 131.46 | 133.65 | -1688.64 | | 104 | 露笑科技 | 2023-11-17 五 | 6.85 | 6.87 | 6.91 | 6.93 | 6.84 | 0.58% | 0.89% | 167622 | 11552万 | 130.7 | 132.88 | -1678.92 | | 105 | 露笑科技 | 2023-11-16 四 | 6.92 | 6.96 | 6.87 | 6.94 | 6.86 | -1.29% | 1.14% | 215972 | 14894万 | 129.94 | 132.11 | -1669.2 | | 106 | 露笑科技 | 2023-11-15 三 | 6.98 | 6.93 | 6.96 | 7.02 | 6.94 | 0.43% | 1.53% | 289862 | 20234万 | 131.65 | 133.84 | -1691.07 | | 107 | 露笑科技 | 2023-11-14 二 | 6.90 | 6.90 | 6.93 | 6.94 | 6.85 | 0.43% | 1.14% | 214831 | 14838万 | 131.08 | 133.26 | -1683.78 | | 108 | 露笑科技 | 2023-11-13 一 | 6.81 | 6.79 | 6.90 | 6.92 | 6.80 | 1.62% | 1.23% | 232340 | 15973万 | 130.51 | 132.69 | -1676.49 | | 109 | 露笑科技 | 2023-11-10 五 | 6.82 | 6.80 | 6.79 | 6.86 | 6.76 | -0.15% | 0.84% | 159359 | 10843万 | 128.43 | 130.57 | -1649.76 | | 110 | 露笑科技 | 2023-11-09 四 | 6.85 | 6.85 | 6.80 | 6.90 | 6.79 | -0.73% | 1.00% | 189464 | 12945万 | 128.62 | 130.76 | -1652.19 | | 111 | 露笑科技 | 2023-11-08 三 | 6.90 | 6.90 | 6.85 | 6.90 | 6.79 | -0.72% | 1.19% | 224495 | 15367万 | 129.56 | 131.73 | -1664.34 | | 112 | 露笑科技 | 2023-11-07 二 | 6.86 | 6.87 | 6.90 | 6.93 | 6.82 | 0.44% | 1.16% | 219553 | 15132万 | 130.51 | 132.69 | -1676.49 | | 113 | 露笑科技 | 2023-11-06 一 | 6.76 | 6.74 | 6.87 | 6.89 | 6.75 | 1.93% | 1.56% | 295431 | 20255万 | 129.94 | 132.11 | -1669.2 | | 114 | 露笑科技 | 2023-11-03 五 | 6.61 | 6.61 | 6.74 | 6.76 | 6.60 | 1.97% | 1.09% | 205525 | 13785万 | 127.48 | 129.61 | -1637.62 | | 115 | 露笑科技 | 2023-11-02 四 | 6.73 | 6.71 | 6.61 | 6.74 | 6.61 | -1.49% | 0.97% | 182607 | 12161万 | 125.03 | 127.11 | -1606.03 | | 116 | 露笑科技 | 2023-11-01 三 | 6.76 | 6.72 | 6.71 | 6.81 | 6.69 | -0.15% | 0.98% | 186256 | 12549万 | 126.92 | 129.03 | -1630.33 | | 117 | 露笑科技 | 2023-10-31 二 | 6.85 | 6.86 | 6.72 | 6.88 | 6.68 | -2.04% | 1.48% | 280851 | 18956万 | 127.11 | 129.23 | -1632.76 | | 118 | 露笑科技 | 2023-10-30 一 | 6.70 | 6.71 | 6.86 | 6.86 | 6.67 | 2.24% | 1.59% | 300749 | 20421万 | 129.75 | 131.92 | -118.92 | | 119 | 露笑科技 | 2023-10-27 五 | 6.58 | 6.61 | 6.71 | 6.76 | 6.51 | 1.51% | 1.70% | 321319 | 21350万 | 126.92 | 129.03 | -116.32 | | 120 | 露笑科技 | 2023-10-26 四 | 6.47 | 6.51 | 6.61 | 6.62 | 6.38 | 1.54% | 1.71% | 322499 | 21003万 | 125.03 | 127.11 | -114.58 | | 121 | 露笑科技 | 2023-10-25 三 | 6.45 | 6.43 | 6.51 | 6.58 | 6.43 | 1.24% | 1.12% | 211367 | 13772万 | 123.13 | 125.19 | -112.85 | | 122 | 露笑科技 | 2023-10-24 二 | 6.39 | 6.35 | 6.43 | 6.45 | 6.28 | 1.26% | 1.32% | 250237 | 15954万 | 121.62 | 123.65 | -111.46 | | 123 | 露笑科技 | 2023-10-23 一 | 6.57 | 6.54 | 6.35 | 6.58 | 6.30 | -2.91% | 1.28% | 242346 | 15523万 | 120.11 | 122.11 | -110.08 | | 124 | 露笑科技 | 2023-10-20 五 | 6.50 | 6.56 | 6.54 | 6.68 | 6.35 | -0.30% | 1.29% | 244404 | 16085万 | 123.7 | 125.76 | -113.37 | | 125 | 露笑科技 | 2023-10-19 四 | 6.51 | 6.55 | 6.56 | 6.68 | 6.50 | 0.15% | 1.28% | 242816 | 16050万 | 124.08 | 126.15 | -113.72 | | 126 | 露笑科技 | 2023-10-18 三 | 6.71 | 6.72 | 6.55 | 6.72 | 6.54 | -2.53% | 1.08% | 204451 | 13508万 | 123.89 | 125.96 | -113.54 | | 127 | 露笑科技 | 2023-10-17 二 | 6.80 | 6.78 | 6.72 | 6.80 | 6.68 | -0.88% | 0.95% | 179245 | 12048万 | 127.11 | 129.23 | -116.49 | | 128 | 露笑科技 | 2023-10-16 一 | 6.94 | 6.97 | 6.78 | 6.96 | 6.74 | -2.73% | 1.54% | 291933 | 19891万 | 128.24 | 130.38 | -117.53 | | 129 | 露笑科技 | 2023-10-13 五 | 7.00 | 7.04 | 6.97 | 7.08 | 6.93 | -0.99% | 1.62% | 305664 | 21348万 | 131.83 | 134.03 | -120.82 | | 130 | 露笑科技 | 2023-10-12 四 | 7.06 | 7.08 | 7.04 | 7.08 | 7.01 | -0.56% | 2.08% | 393760 | 27737万 | 133.16 | 135.38 | -122.04 | | 131 | 露笑科技 | 2023-10-11 三 | 7.03 | 6.99 | 7.08 | 7.13 | 6.99 | 1.29% | 2.58% | 488878 | 34562万 | 133.91 | 136.15 | -122.73 | | 132 | 露笑科技 | 2023-10-10 二 | 7.00 | 6.99 | 6.99 | 7.04 | 6.93 | 0.00% | 2.05% | 388201 | 27103万 | 132.21 | 134.42 | -121.17 | | 133 | 露笑科技 | 2023-10-09 一 | 6.86 | 6.91 | 6.99 | 7.08 | 6.84 | 1.16% | 3.11% | 587828 | 41051万 | 132.21 | 134.42 | -121.17 | | 134 | 露笑科技 | 2023-09-28 四 | 6.98 | 6.97 | 6.91 | 7.12 | 6.81 | -0.86% | 6.62% | 1251742 | 87304万 | 130.7 | 132.88 | -119.78 | | 135 | 露笑科技 | 2023-09-27 三 | 6.83 | 6.34 | 6.97 | 6.97 | 6.83 | 9.94% | 2.69% | 508169 | 35245万 | 131.83 | 134.03 | -120.82 | | 136 | 露笑科技 | 2023-09-26 二 | 6.28 | 6.29 | 6.34 | 6.41 | 6.20 | 0.79% | 1.34% | 254237 | 16014万 | 119.92 | 121.92 | -109.9 | | 137 | 露笑科技 | 2023-09-25 一 | 6.48 | 6.49 | 6.29 | 6.50 | 6.26 | -3.08% | 1.61% | 304123 | 19246万 | 118.97 | 120.96 | -109.04 | | 138 | 露笑科技 | 2023-09-22 五 | 6.35 | 6.36 | 6.49 | 6.50 | 6.33 | 2.04% | 0.97% | 183718 | 11816万 | 122.76 | 124.8 | -112.5 | | 139 | 露笑科技 | 2023-09-21 四 | 6.42 | 6.42 | 6.36 | 6.46 | 6.36 | -0.93% | 0.67% | 126319 | 8084万 | 120.3 | 122.3 | -110.25 | | 140 | 露笑科技 | 2023-09-20 三 | 6.45 | 6.49 | 6.42 | 6.53 | 6.42 | -1.08% | 0.58% | 110352 | 7138万 | 121.43 | 123.46 | -111.29 | | 141 | 露笑科技 | 2023-09-19 二 | 6.64 | 6.64 | 6.49 | 6.64 | 6.47 | -2.26% | 0.94% | 178354 | 11627万 | 122.76 | 124.8 | -112.5 | | 142 | 露笑科技 | 2023-09-18 一 | 6.59 | 6.62 | 6.64 | 6.72 | 6.54 | 0.30% | 0.74% | 140805 | 9362万 | 125.59 | 127.69 | -115.1 | | 143 | 露笑科技 | 2023-09-15 五 | 6.66 | 6.63 | 6.62 | 6.70 | 6.57 | -0.15% | 0.73% | 138069 | 9147万 | 125.21 | 127.3 | -114.76 | | 144 | 露笑科技 | 2023-09-14 四 | 6.71 | 6.71 | 6.63 | 6.72 | 6.60 | -1.19% | 0.78% | 146973 | 9783万 | 125.4 | 127.5 | -114.93 | | 145 | 露笑科技 | 2023-09-13 三 | 6.79 | 6.81 | 6.71 | 6.80 | 6.66 | -1.47% | 1.05% | 198648 | 13333万 | 126.92 | 129.03 | -116.32 | | 146 | 露笑科技 | 2023-09-12 二 | 6.79 | 6.80 | 6.81 | 6.83 | 6.77 | 0.15% | 0.68% | 127828 | 8692万 | 128.81 | 130.96 | -118.05 | | 147 | 露笑科技 | 2023-09-11 一 | 6.78 | 6.78 | 6.80 | 6.84 | 6.72 | 0.29% | 0.94% | 177645 | 12071万 | 128.62 | 130.76 | -117.88 | | 148 | 露笑科技 | 2023-09-08 五 | 6.73 | 6.78 | 6.78 | 6.84 | 6.70 | 0.00% | 0.70% | 131530 | 8929万 | 128.24 | 130.38 | -117.53 | | 149 | 露笑科技 | 2023-09-07 四 | 6.93 | 7.00 | 6.78 | 6.97 | 6.78 | -3.14% | 1.32% | 248846 | 17071万 | 128.24 | 130.38 | -117.53 | | 150 | 露笑科技 | 2023-09-06 三 | 6.85 | 6.88 | 7.00 | 7.02 | 6.80 | 1.74% | 1.46% | 275329 | 19116万 | 132.4 | 134.61 | -121.34 | | 151 | 露笑科技 | 2023-09-05 二 | 6.85 | 6.85 | 6.88 | 6.89 | 6.81 | 0.44% | 0.98% | 185922 | 12753万 | 130.13 | 132.3 | -119.26 | | 152 | 露笑科技 | 2023-09-04 一 | 6.74 | 6.73 | 6.85 | 6.85 | 6.72 | 1.78% | 1.05% | 199102 | 13524万 | 129.56 | 131.73 | -118.74 | | 153 | 露笑科技 | 2023-09-01 五 | 6.76 | 6.75 | 6.73 | 6.82 | 6.70 | -0.30% | 0.67% | 127266 | 8580万 | 127.29 | 129.42 | -116.66 | | 154 | 露笑科技 | 2023-08-31 四 | 6.77 | 6.80 | 6.75 | 6.80 | 6.73 | -0.74% | 0.82% | 155034 | 10479万 | 127.67 | 129.8 | -117.01 | | 155 | 露笑科技 | 2023-08-30 三 | 6.75 | 6.73 | 6.80 | 6.94 | 6.74 | 1.04% | 1.51% | 285091 | 19488万 | 128.62 | 130.76 | -117.88 | | 156 | 露笑科技 | 2023-08-29 二 | 6.55 | 6.52 | 6.73 | 6.74 | 6.50 | 3.22% | 1.47% | 278388 | 18532万 | 127.29 | 129.42 | -116.66 | | 157 | 露笑科技 | 2023-08-28 一 | 6.79 | 6.43 | 6.52 | 6.83 | 6.48 | 1.40% | 1.91% | 361517 | 24004万 | 123.32 | 125.38 | -113.02 | | 158 | 露笑科技 | 2023-08-25 五 | 6.50 | 6.52 | 6.43 | 6.55 | 6.35 | -1.38% | 1.45% | 274874 | 17739万 | 121.62 | 123.65 | -111.46 | | 159 | 露笑科技 | 2023-08-23 三 | 6.87 | 6.87 | 6.85 | 6.92 | 6.77 | -0.29% | 0.87% | 164599 | 11264万 | 129.56 | 131.73 | -73.44 | | 160 | 露笑科技 | 2023-08-22 二 | 6.88 | 6.87 | 6.87 | 6.95 | 6.71 | 0.00% | 1.14% | 216394 | 14767万 | 129.94 | 132.11 | -73.65 |
|
行情刷新 | 流通股东
 |
