露笑科技
sz002617 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
6.81
涨跌幅
-7.85%
成交量
164,975,000 股
成交额
1,164,521,216 元
换手率
8.79%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.30 | 6.81 | 7.31 | 6.77 | -7.85% | 164,975,000 | 1,164,521,216 | 8.79 |
| 2026-10-13 | 7.20 | 7.39 | 7.58 | 7.14 | -1.34% | 175,551,800 | 1,289,270,272 | 9.35 |
| 2026-10-12 | 7.07 | 7.49 | 7.57 | 6.99 | +6.39% | 234,392,700 | 1,722,798,464 | 12.48 |
| 2026-10-09 | 6.90 | 7.04 | 7.69 | 6.85 | +0.00% | 220,845,300 | 1,591,910,656 | 11.76 |
| 2026-10-08 | 6.97 | 7.04 | 7.09 | 6.91 | +2.03% | 115,033,400 | 805,332,672 | 6.13 |
| 2026-09-30 | 6.80 | 6.90 | 6.97 | 6.69 | +1.77% | 92,413,600 | 632,485,952 | 4.92 |
| 2026-09-29 | 6.65 | 6.78 | 6.80 | 6.64 | +0.44% | 72,190,800 | 485,921,024 | 3.84 |
| 2026-09-28 | 6.66 | 6.75 | 6.78 | 6.55 | +1.05% | 92,330,300 | 617,496,064 | 4.92 |
| 2026-09-24 | 6.84 | 6.68 | 6.87 | 6.66 | -3.88% | 89,651,800 | 605,228,160 | 4.77 |
| 2026-09-23 | 6.88 | 6.95 | 7.10 | 6.72 | +0.14% | 143,653,500 | 992,243,328 | 7.65 |
| 2026-09-22 | 7.12 | 6.94 | 7.14 | 6.92 | -3.07% | 145,011,600 | 1,017,166,144 | 7.72 |
| 2026-09-21 | 6.98 | 7.16 | 7.24 | 6.94 | +2.58% | 198,078,200 | 1,400,223,104 | 10.55 |
| 2026-09-18 | 6.96 | 6.98 | 7.11 | 6.90 | +1.16% | 186,876,900 | 1,305,140,352 | 9.95 |
| 2026-09-17 | 7.12 | 6.90 | 7.21 | 6.81 | -1.71% | 267,368,000 | 1,860,841,088 | 14.24 |
| 2026-09-16 | 6.44 | 7.02 | 7.02 | 6.40 | +10.03% | 111,017,600 | 767,538,112 | 5.91 |
| 2026-09-15 | 6.50 | 6.38 | 6.56 | 6.38 | -2.89% | 94,842,500 | 611,052,096 | 5.05 |
| 2026-09-14 | 6.60 | 6.57 | 6.76 | 6.48 | -1.05% | 136,826,900 | 900,759,680 | 7.29 |
| 2026-09-11 | 6.29 | 6.64 | 6.70 | 6.24 | +4.57% | 207,973,900 | 1,369,082,240 | 11.08 |
| 2026-09-10 | 6.45 | 6.35 | 6.45 | 6.32 | -2.31% | 87,009,900 | 554,534,208 | 4.63 |
| 2026-09-09 | 6.27 | 6.50 | 6.52 | 6.23 | +3.67% | 155,945,600 | 998,390,336 | 8.31 |
| 2026-09-08 | 6.14 | 6.27 | 6.33 | 6.10 | +2.28% | 94,887,000 | 591,314,560 | 5.05 |
| 2026-09-07 | 6.14 | 6.13 | 6.18 | 6.10 | +0.33% | 41,714,000 | 255,851,168 | 2.22 |
| 2026-09-04 | 6.21 | 6.11 | 6.28 | 6.07 | -1.13% | 78,799,700 | 487,603,456 | 4.20 |
| 2026-09-03 | 6.16 | 6.18 | 6.28 | 6.13 | +0.82% | 58,952,700 | 365,235,712 | 3.14 |
| 2026-09-02 | 6.18 | 6.13 | 6.20 | 6.10 | -2.23% | 51,054,300 | 313,701,152 | 2.72 |
| 2026-09-01 | 6.19 | 6.27 | 6.35 | 6.10 | +1.29% | 90,081,500 | 561,177,344 | 4.80 |
| 2026-08-31 | 6.14 | 6.19 | 6.19 | 6.08 | -0.16% | 43,330,300 | 265,767,728 | 2.31 |
| 2026-08-28 | 6.24 | 6.20 | 6.29 | 6.19 | -0.96% | 48,456,700 | 301,709,792 | 2.58 |
| 2026-08-27 | 6.13 | 6.26 | 6.29 | 6.10 | +1.79% | 56,407,900 | 350,157,216 | 3.00 |
| 2026-08-26 | 6.13 | 6.15 | 6.20 | 6.08 | +0.16% | 43,634,200 | 268,428,928 | 2.32 |
需要全历史数据与程序化访问？
查看 露笑科技 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002617 获取全部历史日线。