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 |
|---|
| 2025-08-01 | 9.53 | 9.15 | -0.49 | -5.08% | 9.13 | 9.62 | 864229 | 80493.13 | 9.45% |
| 2025-07-31 | 8.75 | 9.64 | 0.88 | 10.05% | 8.74 | 9.64 | 879797 | 83789.18 | 9.62% |
| 2025-07-30 | 8.75 | 8.76 | -0.06 | -0.68% | 8.70 | 8.82 | 107957 | 9468.98 | 1.18% |
| 2025-07-29 | 8.86 | 8.82 | -0.03 | -0.34% | 8.65 | 8.90 | 181411 | 15853.16 | 1.98% |
| 2025-07-28 | 8.98 | 8.85 | -0.13 | -1.45% | 8.82 | 9.05 | 159167 | 14182.16 | 1.74% |
| 2025-07-25 | 9.09 | 8.98 | -0.15 | -1.64% | 8.90 | 9.13 | 161128 | 14469.58 | 1.76% |
| 2025-07-24 | 9.10 | 9.13 | 0.08 | 0.88% | 9.03 | 9.20 | 108512 | 9909.43 | 1.19% |
| 2025-07-23 | 9.15 | 9.05 | -0.11 | -1.20% | 9.02 | 9.18 | 110330 | 10045.15 | 1.21% |
| 2025-07-22 | 9.08 | 9.16 | 0.10 | 1.10% | 8.99 | 9.18 | 144810 | 13160.93 | 1.58% |
| 2025-07-21 | 9.09 | 9.06 | -0.01 | -0.11% | 9.02 | 9.16 | 142779 | 12958.52 | 1.56% |
| 2025-07-18 | 9.27 | 9.07 | -0.21 | -2.26% | 8.99 | 9.36 | 188854 | 17199.79 | 2.06% |
| 2025-07-17 | 9.20 | 9.28 | 0.10 | 1.09% | 9.16 | 9.31 | 87635 | 8099.42 | 0.96% |
| 2025-07-16 | 9.26 | 9.18 | -0.07 | -0.76% | 9.12 | 9.28 | 83877 | 7716.94 | 0.92% |
| 2025-07-15 | 9.13 | 9.25 | 0.11 | 1.20% | 9.08 | 9.25 | 102239 | 9385.00 | 1.12% |
| 2025-07-14 | 9.04 | 9.14 | 0.12 | 1.33% | 8.98 | 9.20 | 104189 | 9514.38 | 1.14% |
| 2025-07-11 | 9.06 | 9.02 | -0.03 | -0.33% | 9.00 | 9.12 | 90562 | 8193.95 | 0.99% |
| 2025-07-10 | 9.09 | 9.05 | -0.06 | -0.66% | 9.01 | 9.15 | 86707 | 7854.53 | 0.95% |
| 2025-07-09 | 9.13 | 9.11 | -0.02 | -0.22% | 9.08 | 9.26 | 110008 | 10078.62 | 1.20% |
| 2025-07-08 | 9.07 | 9.13 | 0.08 | 0.88% | 9.03 | 9.20 | 118432 | 10800.53 | 1.29% |
| 2025-07-07 | 8.86 | 9.05 | 0.15 | 1.69% | 8.82 | 9.08 | 95026 | 8523.17 | 1.04% |
| 2025-07-04 | 8.96 | 8.90 | -0.10 | -1.11% | 8.87 | 9.02 | 90493 | 8059.67 | 0.99% |
| 2025-07-03 | 8.99 | 9.00 | 0.00 | 0.00% | 8.96 | 9.13 | 94277 | 8519.33 | 1.03% |
| 2025-07-02 | 9.19 | 9.00 | -0.21 | -2.28% | 8.98 | 9.24 | 142735 | 12941.37 | 1.56% |
| 2025-07-01 | 8.96 | 9.21 | 0.30 | 3.37% | 8.88 | 9.37 | 239734 | 21976.79 | 2.62% |
| 2025-06-30 | 9.04 | 8.91 | -0.15 | -1.66% | 8.84 | 9.09 | 186957 | 16685.05 | 2.04% |
| 2025-06-27 | 9.10 | 9.06 | -0.03 | -0.33% | 9.05 | 9.19 | 111872 | 10189.73 | 1.22% |
| 2025-06-26 | 9.08 | 9.09 | 0.01 | 0.11% | 9.05 | 9.17 | 123836 | 11275.22 | 1.35% |
| 2025-06-25 | 9.00 | 9.08 | 0.08 | 0.89% | 8.96 | 9.16 | 162367 | 14694.86 | 1.78% |
| 2025-06-24 | 8.52 | 9.00 | 0.50 | 5.88% | 8.50 | 9.07 | 268292 | 23786.94 | 2.93% |
| 2025-06-23 | 8.45 | 8.50 | -0.10 | -1.16% | 8.42 | 8.60 | 115586 | 9808.76 | 1.26% |
| 2025-06-20 | 8.47 | 8.60 | 0.10 | 1.18% | 8.42 | 8.74 | 157346 | 13584.02 | 1.72% |
| 2025-06-19 | 8.54 | 8.50 | -0.02 | -0.23% | 8.47 | 8.71 | 129120 | 11087.75 | 1.41% |
| 2025-06-18 | 8.67 | 8.52 | -0.15 | -1.73% | 8.50 | 8.72 | 103566 | 8905.26 | 1.13% |
| 2025-06-17 | 8.69 | 8.67 | 0.05 | 0.58% | 8.60 | 8.70 | 96493 | 8349.14 | 1.05% |
| 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% |
深证大盘股票行情在线 K线走势图
