露笑科技(002617)股票信息
| 股票代码 | 002617 |
| 股票名称 | 露笑科技 |
| 最新价/元 | 6.45 |
| 涨跌额/元 | 0.59 |
| 涨跌幅/% | 10.07 |
| 买入/元 | 6.45 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.86 |
| 今开/元 | 6.22 |
| 最高/元 | 6.45 |
| 最低/元 | 6.12 |
| 成交量/手 | 1261852.19 |
| 成交额/万 | 80258.61 |
| 股净值/元 | 94.30 |
| 市净率 | 2.06 |
| 总市值/万 | 1240338.81 |
| 流通值/万 | 1219987.68 |
| 换手率/% | 6.67 |
| 入市日期 | 2011-09-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
露笑科技(002617)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.22 | 6.45 | 0.59 | 10.07 | 1261852.19 | 80258.61 | 6.67 |
| 2024-09-27 | 5.49 | 5.86 | 0.45 | 8.32 | 755811.58 | 43229.42 | 4.00 |
| 2024-09-26 | 5.30 | 5.41 | 0.15 | 2.85 | 346406.34 | 18415.71 | 1.83 |
| 2024-09-25 | 5.25 | 5.26 | 0.06 | 1.15 | 351996.20 | 18776.23 | 1.86 |
| 2024-09-24 | 5.03 | 5.20 | 0.20 | 4.00 | 299112.00 | 15340.88 | 1.58 |
| 2024-09-23 | 5.05 | 5.00 | -0.04 | -0.79 | 170687.82 | 8572.89 | 0.90 |
| 2024-09-20 | 5.15 | 5.04 | -0.09 | -1.75 | 199299.37 | 10069.82 | 1.05 |
| 2024-09-19 | 5.14 | 5.13 | 0.06 | 1.18 | 180967.00 | 9293.50 | 0.96 |
| 2024-09-18 | 5.22 | 5.07 | -0.13 | -2.50 | 193477.00 | 9847.44 | 1.02 |
| 2024-09-13 | 5.33 | 5.20 | -0.10 | -1.89 | 164128.89 | 8593.11 | 0.87 |
| 2024-09-12 | 5.34 | 5.30 | -0.03 | -0.56 | 159132.00 | 8527.79 | 0.84 |
| 2024-09-11 | 5.32 | 5.33 | -0.03 | -0.56 | 163619.91 | 8729.85 | 0.87 |
| 2024-09-10 | 5.41 | 5.36 | -0.02 | -0.37 | 383232.00 | 20236.67 | 2.03 |
| 2024-09-09 | 5.61 | 5.38 | -0.24 | -4.27 | 343715.00 | 18792.19 | 1.82 |
| 2024-09-06 | 5.70 | 5.62 | -0.10 | -1.75 | 158440.00 | 8997.61 | 0.84 |
| 2024-09-05 | 5.65 | 5.72 | 0.04 | 0.70 | 185711.00 | 10637.80 | 0.98 |
| 2024-09-04 | 5.67 | 5.68 | 0.01 | 0.18 | 223213.62 | 12643.09 | 1.18 |
| 2024-09-03 | 5.70 | 5.67 | -0.03 | -0.53 | 184203.00 | 10488.91 | 0.97 |
| 2024-09-02 | 5.64 | 5.70 | 0.05 | 0.89 | 376298.74 | 21535.19 | 1.99 |
| 2024-08-30 | 5.50 | 5.65 | 0.10 | 1.80 | 348463.00 | 19604.17 | 1.84 |
| 2024-08-29 | 5.50 | 5.55 | 0.06 | 1.09 | 381705.55 | 20761.83 | 2.02 |
| 2024-08-28 | 5.37 | 5.49 | 0.12 | 2.24 | 233528.74 | 12720.26 | 1.23 |
| 2024-08-27 | 5.55 | 5.37 | -0.22 | -3.94 | 376451.20 | 20546.89 | 1.99 |
| 2024-08-26 | 5.75 | 5.59 | -0.15 | -2.61 | 436471.00 | 24598.10 | 2.31 |
| 2024-08-23 | 5.74 | 5.74 | -0.03 | -0.52 | 194329.30 | 11144.13 | 1.03 |
| 2024-08-22 | 5.92 | 5.77 | -0.15 | -2.53 | 399733.20 | 23326.64 | 2.11 |
| 2024-08-21 | 5.85 | 5.92 | 0.07 | 1.20 | 462011.56 | 27502.98 | 2.44 |
| 2024-08-20 | 5.88 | 5.85 | -0.04 | -0.68 | 262993.00 | 15470.72 | 1.39 |
| 2024-08-19 | 5.98 | 5.89 | -0.17 | -2.81 | 518261.00 | 30692.20 | 2.74 |
| 2024-08-16 | 6.02 | 6.06 | 0.06 | 1.00 | 570387.94 | 34456.69 | 3.02 |
| 2024-08-15 | 5.97 | 6.00 | 0.03 | 0.50 | 559638.00 | 33335.84 | 2.96 |
| 2024-08-14 | 5.78 | 5.97 | 0.14 | 2.40 | 940548.58 | 56408.37 | 4.97 |
| 2024-08-13 | 5.63 | 5.83 | 0.29 | 5.24 | 737510.03 | 42748.68 | 3.90 |
| 2024-08-12 | 5.46 | 5.54 | 0.07 | 1.28 | 226079.94 | 12562.06 | 1.20 |
| 2024-08-09 | 5.57 | 5.47 | -0.07 | -1.26 | 152308.00 | 8400.65 | 0.81 |
| 2024-08-08 | 5.54 | 5.54 | -0.03 | -0.54 | 227263.66 | 12566.21 | 1.20 |
| 2024-08-07 | 5.47 | 5.57 | 0.10 | 1.83 | 265445.60 | 14660.46 | 1.40 |
| 2024-08-06 | 5.42 | 5.47 | 0.11 | 2.05 | 270340.57 | 14734.82 | 1.43 |
| 2024-08-05 | 5.53 | 5.36 | -0.22 | -3.94 | 414054.20 | 22651.26 | 2.19 |
| 2024-08-02 | 5.68 | 5.58 | -0.14 | -2.45 | 329445.35 | 18652.80 | 1.74 |
| 2024-08-01 | 5.66 | 5.72 | 0.04 | 0.70 | 371970.30 | 21266.08 | 1.97 |
| 2024-07-31 | 5.51 | 5.68 | 0.11 | 1.98 | 457002.49 | 25602.40 | 2.42 |
| 2024-07-30 | 5.35 | 5.57 | 0.32 | 6.10 | 553555.37 | 30123.90 | 2.93 |
| 2024-07-29 | 5.25 | 5.25 | -0.01 | -0.19 | 184324.53 | 9731.30 | 0.97 |
| 2024-07-26 | 5.25 | 5.26 | 0.02 | 0.38 | 190049.48 | 9994.00 | 1.00 |
| 2024-07-25 | 5.20 | 5.24 | -0.01 | -0.19 | 224950.04 | 11816.57 | 1.19 |
| 2024-07-24 | 5.20 | 5.25 | 0.05 | 0.96 | 348092.51 | 18401.72 | 1.84 |
| 2024-07-23 | 5.25 | 5.20 | -0.05 | -0.95 | 267798.76 | 14100.93 | 1.42 |
| 2024-07-22 | 5.18 | 5.25 | 0.05 | 0.96 | 265078.00 | 13913.79 | 1.40 |
| 2024-07-19 | 5.06 | 5.20 | 0.12 | 2.36 | 275186.37 | 14182.87 | 1.45 |
| 2024-07-18 | 5.03 | 5.08 | 0.00 | 0.00 | 258849.00 | 13021.44 | 1.37 |
| 2024-07-17 | 4.93 | 5.08 | 0.17 | 3.46 | 483962.34 | 24502.18 | 2.56 |
| 2024-07-16 | 4.87 | 4.91 | 0.04 | 0.82 | 155201.26 | 7567.56 | 0.82 |
| 2024-07-15 | 4.97 | 4.87 | -0.12 | -2.41 | 175489.17 | 8597.28 | 0.93 |
| 2024-07-12 | 4.91 | 4.99 | 0.06 | 1.22 | 267955.00 | 13286.25 | 1.42 |
| 2024-07-11 | 4.94 | 4.93 | 0.13 | 2.71 | 326848.23 | 16029.29 | 1.73 |
| 2024-07-10 | 4.80 | 4.80 | 0.12 | 2.56 | 427145.25 | 20754.90 | 2.26 |
| 2024-07-09 | 4.56 | 4.68 | 0.13 | 2.86 | 190567.03 | 8764.52 | 1.01 |
| 2024-07-08 | 4.70 | 4.55 | -0.18 | -3.81 | 176019.76 | 8099.13 | 0.93 |
| 2024-07-05 | 4.68 | 4.73 | 0.02 | 0.43 | 105555.08 | 4958.54 | 0.56 |
| 2024-07-04 | 4.82 | 4.71 | -0.11 | -2.28 | 142948.00 | 6780.53 | 0.76 |
| 2024-07-03 | 4.84 | 4.82 | -0.01 | -0.21 | 110461.00 | 5322.59 | 0.58 |
| 2024-07-02 | 4.83 | 4.83 | 0.00 | 0.00 | 125038.31 | 6050.31 | 0.66 |
| 2024-07-01 | 4.82 | 4.83 | 0.03 | 0.63 | 129783.47 | 6219.32 | 0.69 |
| 2024-06-28 | 4.69 | 4.80 | 0.07 | 1.48 | 165008.96 | 7948.62 | 0.87 |
| 2024-06-27 | 4.84 | 4.73 | -0.12 | -2.47 | 141633.07 | 6763.87 | 0.75 |
| 2024-06-26 | 4.74 | 4.85 | 0.11 | 2.32 | 176099.00 | 8393.46 | 0.93 |
| 2024-06-25 | 4.76 | 4.74 | 0.01 | 0.21 | 169028.00 | 8058.76 | 0.89 |
| 2024-06-24 | 4.93 | 4.73 | -0.23 | -4.64 | 239558.05 | 11507.32 | 1.27 |
| 2024-06-21 | 5.03 | 4.96 | -0.08 | -1.59 | 166103.00 | 8326.36 | 0.88 |
| 2024-06-20 | 5.19 | 5.04 | -0.15 | -2.89 | 198160.00 | 10098.93 | 1.05 |
| 2024-06-19 | 5.30 | 5.19 | -0.09 | -1.71 | 148282.00 | 7748.20 | 0.78 |
| 2024-06-18 | 5.17 | 5.28 | 0.10 | 1.93 | 168519.00 | 8851.69 | 0.89 |
| 2024-06-17 | 5.20 | 5.18 | 0.00 | 0.00 | 192121.50 | 9949.66 | 1.02 |
| 2024-06-14 | 5.18 | 5.18 | -0.02 | -0.39 | 181730.92 | 9394.51 | 0.96 |
| 2024-06-13 | 5.25 | 5.20 | -0.05 | -0.95 | 149405.00 | 7800.02 | 0.79 |
| 2024-06-12 | 5.28 | 5.25 | -0.02 | -0.38 | 149866.49 | 7893.60 | 0.79 |
| 2024-06-11 | 5.16 | 5.27 | 0.12 | 2.33 | 181278.35 | 9443.16 | 0.96 |
| 2024-06-07 | 5.15 | 5.15 | 0.03 | 0.59 | 169163.12 | 8722.42 | 0.89 |
| 2024-06-06 | 5.25 | 5.12 | -0.15 | -2.85 | 267029.41 | 13860.77 | 1.41 |
| 2024-06-05 | 5.36 | 5.27 | -0.09 | -1.68 | 116611.69 | 6223.16 | 0.62 |
| 2024-06-04 | 5.35 | 5.36 | -0.02 | -0.37 | 142096.50 | 7563.75 | 0.75 |
| 2024-06-03 | 5.52 | 5.38 | -0.14 | -2.54 | 212903.35 | 11525.97 | 1.13 |
| 2024-05-31 | 5.47 | 5.52 | 0.05 | 0.91 | 140377.35 | 7738.41 | 0.74 |
| 2024-05-30 | 5.47 | 5.47 | -0.05 | -0.91 | 166455.10 | 9101.02 | 0.88 |
| 2024-05-29 | 5.43 | 5.52 | -0.01 | -0.18 | 228824.53 | 12700.77 | 1.21 |
| 2024-05-28 | 5.50 | 5.53 | 0.03 | 0.55 | 322804.09 | 18098.25 | 1.71 |
| 2024-05-27 | 5.44 | 5.50 | 0.05 | 0.92 | 154987.30 | 8432.42 | 0.82 |
| 2024-05-24 | 5.48 | 5.45 | -0.01 | -0.18 | 146614.49 | 8054.80 | 0.78 |
| 2024-05-23 | 5.68 | 5.46 | -0.22 | -3.87 | 270620.50 | 14936.68 | 1.43 |
| 2024-05-22 | 5.57 | 5.68 | 0.12 | 2.16 | 267671.62 | 15080.57 | 1.42 |
| 2024-05-21 | 5.64 | 5.56 | -0.10 | -1.77 | 187603.34 | 10440.00 | 0.99 |
| 2024-05-20 | 5.67 | 5.66 | -0.02 | -0.35 | 154273.17 | 8772.16 | 0.82 |
| 2024-05-17 | 5.57 | 5.68 | 0.10 | 1.79 | 168780.67 | 9490.55 | 0.89 |
| 2024-05-16 | 5.63 | 5.58 | -0.06 | -1.06 | 156551.53 | 8811.36 | 0.83 |
| 2024-05-15 | 5.71 | 5.64 | -0.09 | -1.57 | 171981.10 | 9755.84 | 0.91 |
| 2024-05-14 | 5.71 | 5.73 | -0.02 | -0.35 | 152071.82 | 8741.04 | 0.80 |
| 2024-05-13 | 5.81 | 5.75 | -0.12 | -2.04 | 250838.34 | 14480.11 | 1.33 |
| 2024-05-10 | 6.00 | 5.87 | 0.01 | 0.17 | 310604.95 | 18275.45 | 1.64 |
| 2024-05-09 | 5.77 | 5.86 | 0.10 | 1.74 | 238762.50 | 13958.58 | 1.26 |
日K线
周K线
月K线
