良信股份(002706)股票行情
良信股份(002706)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 8.43 | 8.62 | 0.28 | 3.36% | 8.32 | 8.69 | 145772 | 12479.70 | 1.59% |
| 2025-06-13 | 8.44 | 8.34 | -0.12 | -1.42% | 8.30 | 8.49 | 124958 | 10482.31 | 1.37% |
| 2025-06-12 | 8.45 | 8.46 | 0.00 | 0.00% | 8.36 | 8.50 | 111179 | 9363.35 | 1.22% |
| 2025-06-11 | 8.49 | 8.46 | 0.03 | 0.36% | 8.42 | 8.57 | 61332 | 5221.53 | 0.67% |
| 2025-06-10 | 8.62 | 8.43 | -0.19 | -2.20% | 8.34 | 8.66 | 117203 | 9930.40 | 1.28% |
| 2025-06-09 | 8.53 | 8.62 | 0.07 | 0.82% | 8.53 | 8.73 | 116835 | 10107.58 | 1.28% |
| 2025-06-06 | 8.54 | 8.55 | 0.00 | 0.00% | 8.46 | 8.68 | 104024 | 8911.77 | 1.14% |
| 2025-06-05 | 8.40 | 8.55 | 0.18 | 2.15% | 8.34 | 8.60 | 143299 | 12171.56 | 1.57% |
| 2025-06-04 | 8.34 | 8.37 | 0.04 | 0.48% | 8.29 | 8.47 | 70530 | 5918.44 | 0.77% |
| 2025-06-03 | 8.30 | 8.33 | -0.03 | -0.36% | 8.23 | 8.42 | 124535 | 10382.72 | 1.36% |
| 2025-05-30 | 8.61 | 8.36 | -0.25 | -2.90% | 8.34 | 8.61 | 141507 | 11934.43 | 1.55% |
| 2025-05-29 | 8.57 | 8.61 | 0.03 | 0.35% | 8.52 | 8.66 | 109855 | 9459.37 | 1.20% |
| 2025-05-28 | 8.63 | 8.58 | -0.05 | -0.58% | 8.54 | 8.69 | 72923 | 6268.91 | 0.80% |
| 2025-05-27 | 8.70 | 8.63 | -0.09 | -1.03% | 8.60 | 8.72 | 74210 | 6420.86 | 0.81% |
| 2025-05-26 | 8.66 | 8.72 | -0.03 | -0.34% | 8.57 | 8.80 | 154209 | 13388.50 | 1.69% |
| 2025-05-23 | 8.77 | 8.75 | -0.12 | -1.35% | 8.74 | 8.95 | 127631 | 11280.61 | 1.40% |
| 2025-05-22 | 8.80 | 8.87 | 0.02 | 0.23% | 8.77 | 9.03 | 170282 | 15159.12 | 1.86% |
| 2025-05-21 | 8.84 | 8.85 | -0.03 | -0.34% | 8.67 | 8.96 | 211636 | 18696.78 | 2.31% |
| 2025-05-20 | 8.53 | 8.88 | 0.38 | 4.47% | 8.42 | 8.91 | 223305 | 19550.69 | 2.44% |
| 2025-05-19 | 8.50 | 8.50 | 0.00 | 0.00% | 8.40 | 8.59 | 103794 | 8798.08 | 1.13% |
| 2025-05-16 | 8.48 | 8.50 | 0.02 | 0.24% | 8.45 | 8.65 | 82753 | 7073.50 | 0.90% |
| 2025-05-15 | 8.45 | 8.48 | 0.00 | 0.00% | 8.39 | 8.57 | 137613 | 11662.54 | 1.50% |
| 2025-05-14 | 8.59 | 8.48 | -0.11 | -1.28% | 8.40 | 8.62 | 225291 | 19180.51 | 2.46% |
| 2025-05-13 | 8.65 | 8.59 | 0.01 | 0.12% | 8.54 | 8.70 | 124216 | 10668.53 | 1.36% |
| 2025-05-12 | 8.75 | 8.79 | 0.04 | 0.46% | 8.69 | 8.86 | 129170 | 11315.30 | 1.41% |
| 2025-05-09 | 8.74 | 8.75 | 0.04 | 0.46% | 8.63 | 8.82 | 164464 | 14384.27 | 1.80% |
| 2025-05-08 | 8.56 | 8.71 | 0.15 | 1.75% | 8.50 | 8.80 | 189231 | 16481.49 | 2.07% |
| 2025-05-07 | 8.60 | 8.56 | 0.10 | 1.18% | 8.44 | 8.67 | 220761 | 18885.55 | 2.41% |
| 2025-05-06 | 8.41 | 8.46 | 0.10 | 1.20% | 8.41 | 8.58 | 198446 | 16810.30 | 2.17% |
| 2025-04-30 | 8.25 | 8.36 | 0.11 | 1.33% | 8.18 | 8.41 | 207278 | 17181.04 | 2.27% |
| 2025-04-29 | 8.04 | 8.25 | 0.20 | 2.48% | 8.04 | 8.33 | 208276 | 17092.39 | 2.28% |
| 2025-04-28 | 8.49 | 8.05 | -0.09 | -1.11% | 8.05 | 8.50 | 215228 | 17673.89 | 2.35% |
| 2025-04-25 | 7.99 | 8.14 | 0.15 | 1.88% | 7.96 | 8.29 | 180409 | 14696.88 | 1.97% |
| 2025-04-24 | 8.06 | 7.99 | -0.07 | -0.87% | 7.91 | 8.13 | 178805 | 14295.77 | 1.95% |
| 2025-04-23 | 7.90 | 8.06 | 0.21 | 2.68% | 7.88 | 8.13 | 208531 | 16776.59 | 2.28% |
| 2025-04-22 | 7.91 | 7.85 | -0.05 | -0.63% | 7.75 | 7.93 | 132521 | 10369.67 | 1.45% |
| 2025-04-21 | 7.99 | 7.90 | -0.10 | -1.25% | 7.71 | 8.07 | 223033 | 17549.57 | 2.44% |
| 2025-04-18 | 7.51 | 8.00 | 0.49 | 6.52% | 7.49 | 8.12 | 343970 | 27048.65 | 3.76% |
| 2025-04-17 | 7.42 | 7.51 | 0.02 | 0.27% | 7.41 | 7.73 | 162033 | 12313.13 | 1.77% |
| 2025-04-16 | 7.61 | 7.49 | -0.16 | -2.09% | 7.30 | 7.66 | 227206 | 16885.54 | 2.48% |
| 2025-04-15 | 7.84 | 7.65 | -0.16 | -2.05% | 7.60 | 7.87 | 180223 | 13821.79 | 1.97% |
| 2025-04-14 | 7.93 | 7.81 | -0.03 | -0.38% | 7.76 | 8.01 | 213289 | 16727.72 | 2.33% |
| 2025-04-11 | 7.60 | 7.84 | 0.12 | 1.55% | 7.59 | 7.86 | 220108 | 17093.28 | 2.41% |
| 2025-04-10 | 7.53 | 7.72 | 0.36 | 4.89% | 7.53 | 7.90 | 425634 | 32953.96 | 4.65% |
| 2025-04-09 | 7.12 | 7.36 | 0.16 | 2.22% | 6.71 | 7.43 | 377969 | 27062.66 | 4.13% |
| 2025-04-08 | 7.55 | 7.20 | -0.45 | -5.88% | 7.10 | 7.63 | 448839 | 32830.57 | 4.91% |
| 2025-04-07 | 7.92 | 7.65 | -0.85 | -10.00% | 7.65 | 8.15 | 212984 | 16515.20 | 2.33% |
| 2025-04-03 | 8.75 | 8.50 | -0.34 | -3.85% | 8.41 | 8.82 | 287441 | 24706.98 | 3.14% |
| 2025-04-02 | 8.84 | 8.84 | 0.00 | 0.00% | 8.80 | 9.10 | 213967 | 19093.44 | 2.34% |
| 2025-04-01 | 8.99 | 8.84 | -0.17 | -1.89% | 8.79 | 9.06 | 275268 | 24393.69 | 3.01% |
| 2025-03-31 | 8.80 | 9.01 | 0.07 | 0.78% | 8.75 | 9.25 | 353248 | 31769.01 | 3.86% |
| 2025-03-28 | 8.85 | 8.94 | 0.06 | 0.68% | 8.80 | 9.15 | 279721 | 25054.24 | 3.06% |
| 2025-03-27 | 8.84 | 8.88 | 0.04 | 0.45% | 8.57 | 8.99 | 285673 | 25168.73 | 3.12% |
| 2025-03-26 | 8.93 | 8.84 | -0.13 | -1.45% | 8.79 | 8.99 | 274962 | 24342.67 | 3.01% |
| 2025-03-25 | 9.29 | 8.97 | -0.33 | -3.55% | 8.93 | 9.35 | 333543 | 30327.30 | 3.65% |
| 2025-03-24 | 9.31 | 9.30 | -0.12 | -1.27% | 9.14 | 9.48 | 324674 | 30233.26 | 3.55% |
| 2025-03-21 | 9.15 | 9.42 | 0.27 | 2.95% | 9.15 | 9.57 | 532933 | 50036.93 | 5.83% |
| 2025-03-20 | 9.49 | 9.15 | -0.43 | -4.49% | 9.10 | 9.58 | 522874 | 48417.95 | 5.72% |
| 2025-03-19 | 9.53 | 9.58 | 0.00 | 0.00% | 9.45 | 9.72 | 292122 | 27922.32 | 3.19% |
| 2025-03-18 | 9.79 | 9.58 | -0.20 | -2.04% | 9.51 | 9.90 | 381542 | 36942.01 | 4.17% |
| 2025-03-17 | 9.48 | 9.78 | 0.38 | 4.04% | 9.31 | 9.80 | 502389 | 48241.93 | 5.49% |
| 2025-03-14 | 9.85 | 9.40 | -0.55 | -5.53% | 9.27 | 9.87 | 730722 | 68889.02 | 7.99% |
| 2025-03-13 | 9.87 | 9.95 | 0.08 | 0.81% | 9.75 | 10.07 | 654604 | 64691.01 | 7.16% |
| 2025-03-12 | 9.71 | 9.87 | 0.25 | 2.60% | 9.69 | 10.38 | 1073032 | 107190.76 | 11.73% |
| 2025-03-11 | 9.01 | 9.62 | 0.55 | 6.06% | 8.91 | 9.78 | 962857 | 90409.00 | 10.53% |
| 2025-03-10 | 9.31 | 9.07 | -0.18 | -1.95% | 8.86 | 9.41 | 652565 | 58949.48 | 7.13% |
| 2025-03-07 | 9.14 | 9.25 | 0.11 | 1.20% | 8.94 | 9.35 | 1182776 | 108428.51 | 12.93% |
| 2025-03-06 | 8.38 | 9.14 | 0.83 | 9.99% | 8.35 | 9.14 | 1187914 | 106156.12 | 12.99% |
| 2025-03-05 | 8.25 | 8.31 | 0.21 | 2.59% | 8.10 | 8.50 | 717865 | 59401.23 | 7.85% |
| 2025-03-04 | 7.68 | 8.10 | 0.36 | 4.65% | 7.60 | 8.19 | 694583 | 55386.18 | 7.59% |
| 2025-03-03 | 8.01 | 7.74 | -0.21 | -2.64% | 7.69 | 8.06 | 597099 | 46981.99 | 6.53% |
| 2025-02-28 | 7.72 | 7.95 | 0.22 | 2.85% | 7.59 | 8.24 | 1088502 | 86376.71 | 11.90% |
| 2025-02-27 | 7.67 | 7.73 | 0.05 | 0.65% | 7.55 | 7.75 | 421456 | 32235.39 | 4.61% |
| 2025-02-26 | 7.62 | 7.68 | 0.06 | 0.79% | 7.51 | 7.70 | 432309 | 32965.01 | 4.73% |
| 2025-02-25 | 7.41 | 7.62 | 0.12 | 1.60% | 7.30 | 7.73 | 741629 | 56041.72 | 8.11% |
| 2025-02-24 | 7.39 | 7.50 | 0.11 | 1.49% | 7.27 | 7.54 | 635237 | 47332.95 | 6.94% |
| 2025-02-21 | 7.03 | 7.39 | 0.38 | 5.42% | 7.02 | 7.50 | 885674 | 65179.04 | 9.68% |
| 2025-02-20 | 7.00 | 7.01 | -0.02 | -0.28% | 6.91 | 7.05 | 267335 | 18615.37 | 2.92% |
| 2025-02-19 | 6.92 | 7.03 | 0.09 | 1.30% | 6.90 | 7.03 | 236298 | 16476.33 | 2.58% |
| 2025-02-18 | 7.10 | 6.94 | -0.15 | -2.12% | 6.93 | 7.15 | 247291 | 17428.45 | 2.70% |
深证大盘股票行情在线 K线走势图
