良品铺子(603719)股票行情
良品铺子(603719)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 |
|---|
| 2025-06-19 | 11.88 | 11.70 | -0.21 | -1.76% | 11.65 | 11.96 | 58564 | 6901.92 | 1.46% |
| 2025-06-18 | 12.06 | 11.91 | -0.15 | -1.24% | 11.86 | 12.12 | 47368 | 5650.59 | 1.18% |
| 2025-06-17 | 12.13 | 12.06 | -0.08 | -0.66% | 12.03 | 12.21 | 47337 | 5727.46 | 1.18% |
| 2025-06-16 | 12.08 | 12.14 | 0.13 | 1.08% | 11.93 | 12.19 | 54115 | 6560.57 | 1.35% |
| 2025-06-13 | 12.35 | 12.01 | -0.35 | -2.83% | 11.97 | 12.35 | 110604 | 13349.06 | 2.76% |
| 2025-06-12 | 12.51 | 12.36 | -0.21 | -1.67% | 12.30 | 12.57 | 66747 | 8279.52 | 1.66% |
| 2025-06-11 | 12.53 | 12.57 | -0.01 | -0.08% | 12.51 | 12.64 | 61318 | 7702.74 | 1.53% |
| 2025-06-10 | 12.66 | 12.58 | -0.18 | -1.41% | 12.43 | 12.90 | 75271 | 9523.17 | 1.88% |
| 2025-06-09 | 12.60 | 12.76 | 0.09 | 0.71% | 12.53 | 12.77 | 71544 | 9067.73 | 1.78% |
| 2025-06-06 | 12.90 | 12.67 | -0.26 | -2.01% | 12.53 | 12.98 | 83980 | 10650.95 | 2.09% |
| 2025-06-05 | 13.20 | 12.93 | -0.32 | -2.42% | 12.86 | 13.35 | 89431 | 11672.65 | 2.23% |
| 2025-06-04 | 13.10 | 13.25 | 0.19 | 1.45% | 13.02 | 13.36 | 90963 | 12011.48 | 2.27% |
| 2025-06-03 | 12.98 | 13.31 | 0.07 | 0.53% | 12.90 | 13.41 | 93363 | 12373.96 | 2.33% |
| 2025-05-30 | 13.39 | 13.24 | -0.14 | -1.05% | 13.11 | 13.50 | 71640 | 9491.47 | 1.79% |
| 2025-05-29 | 13.41 | 13.38 | -0.11 | -0.82% | 13.15 | 13.52 | 120669 | 16085.46 | 3.01% |
| 2025-05-28 | 13.38 | 13.49 | 0.10 | 0.75% | 13.18 | 13.68 | 186498 | 24948.14 | 4.65% |
| 2025-05-27 | 12.72 | 13.39 | 0.79 | 6.27% | 12.72 | 13.61 | 281700 | 37575.97 | 7.02% |
| 2025-05-26 | 11.89 | 12.60 | 0.69 | 5.79% | 11.84 | 12.64 | 127689 | 15735.40 | 3.18% |
| 2025-05-23 | 12.15 | 11.91 | -0.22 | -1.81% | 11.90 | 12.21 | 57495 | 6929.39 | 1.43% |
| 2025-05-22 | 12.26 | 12.13 | -0.18 | -1.46% | 12.12 | 12.62 | 71375 | 8795.40 | 1.78% |
| 2025-05-21 | 12.39 | 12.31 | -0.14 | -1.12% | 12.29 | 12.70 | 70424 | 8736.06 | 1.76% |
| 2025-05-20 | 12.10 | 12.45 | 0.31 | 2.55% | 12.05 | 12.60 | 130815 | 16236.52 | 3.26% |
| 2025-05-19 | 11.75 | 12.14 | 0.40 | 3.41% | 11.65 | 12.20 | 111660 | 13379.44 | 2.78% |
| 2025-05-16 | 11.69 | 11.74 | 0.05 | 0.43% | 11.57 | 11.77 | 52200 | 6094.12 | 1.30% |
| 2025-05-15 | 11.78 | 11.69 | -0.12 | -1.02% | 11.67 | 11.83 | 49655 | 5833.61 | 1.24% |
| 2025-05-14 | 11.85 | 11.81 | -0.05 | -0.42% | 11.65 | 11.87 | 66048 | 7749.38 | 1.65% |
| 2025-05-13 | 11.89 | 11.86 | 0.05 | 0.42% | 11.85 | 12.02 | 91561 | 10911.50 | 2.28% |
| 2025-05-12 | 11.83 | 11.81 | 0.00 | 0.00% | 11.72 | 11.87 | 44085 | 5196.36 | 1.10% |
| 2025-05-09 | 12.00 | 11.81 | -0.19 | -1.58% | 11.78 | 12.04 | 75443 | 8953.35 | 1.88% |
| 2025-05-08 | 11.97 | 12.00 | 0.03 | 0.25% | 11.81 | 12.02 | 69495 | 8316.39 | 1.73% |
| 2025-05-07 | 11.99 | 11.97 | 0.09 | 0.76% | 11.89 | 12.21 | 73878 | 8854.90 | 1.84% |
| 2025-05-06 | 11.84 | 11.88 | 0.07 | 0.59% | 11.80 | 12.02 | 84395 | 10021.35 | 2.10% |
| 2025-04-30 | 12.02 | 11.81 | -0.17 | -1.42% | 11.80 | 12.24 | 68675 | 8225.38 | 1.71% |
| 2025-04-29 | 11.85 | 11.98 | -0.02 | -0.17% | 11.81 | 12.09 | 56882 | 6808.85 | 1.42% |
| 2025-04-28 | 12.47 | 12.00 | -0.49 | -3.92% | 11.97 | 12.47 | 76755 | 9268.66 | 1.91% |
| 2025-04-25 | 12.50 | 12.49 | -0.07 | -0.56% | 12.46 | 12.79 | 56973 | 7172.25 | 1.42% |
| 2025-04-24 | 12.50 | 12.56 | -0.02 | -0.16% | 12.45 | 12.83 | 73067 | 9208.63 | 1.82% |
| 2025-04-23 | 12.98 | 12.58 | -0.42 | -3.23% | 12.57 | 13.03 | 102769 | 13079.83 | 2.56% |
| 2025-04-22 | 12.85 | 13.00 | 0.14 | 1.09% | 12.79 | 13.32 | 104883 | 13669.42 | 2.62% |
| 2025-04-21 | 12.66 | 12.86 | 0.04 | 0.31% | 12.60 | 12.97 | 85063 | 10926.64 | 2.12% |
| 2025-04-18 | 13.25 | 12.82 | -0.44 | -3.32% | 12.76 | 13.25 | 106309 | 13728.85 | 2.65% |
| 2025-04-17 | 12.85 | 13.26 | 0.35 | 2.71% | 12.65 | 13.43 | 182061 | 23953.93 | 4.54% |
| 2025-04-16 | 12.80 | 12.91 | -0.16 | -1.22% | 12.53 | 13.09 | 127444 | 16378.00 | 3.18% |
| 2025-04-15 | 12.75 | 13.07 | 0.37 | 2.91% | 12.63 | 13.15 | 188112 | 24319.07 | 4.69% |
| 2025-04-14 | 12.50 | 12.70 | 0.18 | 1.44% | 12.47 | 12.90 | 96486 | 12297.03 | 2.41% |
| 2025-04-11 | 12.55 | 12.52 | -0.02 | -0.16% | 12.32 | 12.73 | 112047 | 14012.98 | 2.79% |
| 2025-04-10 | 12.15 | 12.54 | 0.39 | 3.21% | 12.05 | 12.95 | 153423 | 19143.88 | 3.83% |
| 2025-04-09 | 11.65 | 12.15 | 0.19 | 1.59% | 11.36 | 12.27 | 126497 | 14945.88 | 3.15% |
| 2025-04-08 | 11.00 | 11.96 | 0.92 | 8.33% | 10.98 | 11.97 | 131236 | 15132.87 | 3.27% |
| 2025-04-07 | 11.67 | 11.04 | -1.23 | -10.02% | 11.04 | 11.97 | 95799 | 10894.54 | 2.39% |
| 2025-04-03 | 12.06 | 12.27 | 0.10 | 0.82% | 12.00 | 12.37 | 46322 | 5674.15 | 1.16% |
| 2025-04-02 | 12.07 | 12.17 | 0.10 | 0.83% | 12.05 | 12.26 | 40303 | 4907.45 | 1.01% |
| 2025-04-01 | 11.90 | 12.07 | 0.09 | 0.75% | 11.90 | 12.19 | 51268 | 6204.48 | 1.28% |
| 2025-03-31 | 12.34 | 11.98 | -0.44 | -3.54% | 11.87 | 12.34 | 77671 | 9343.10 | 1.94% |
| 2025-03-28 | 12.71 | 12.42 | -0.29 | -2.28% | 12.42 | 12.73 | 49883 | 6248.60 | 1.24% |
| 2025-03-27 | 12.67 | 12.71 | 0.04 | 0.32% | 12.48 | 12.78 | 46167 | 5840.17 | 1.15% |
| 2025-03-26 | 12.54 | 12.67 | 0.06 | 0.48% | 12.53 | 12.69 | 39106 | 4938.51 | 0.98% |
| 2025-03-25 | 12.71 | 12.61 | -0.13 | -1.02% | 12.46 | 12.71 | 54635 | 6865.23 | 1.36% |
| 2025-03-24 | 12.82 | 12.74 | -0.02 | -0.16% | 12.49 | 12.92 | 69186 | 8775.85 | 1.73% |
| 2025-03-21 | 12.81 | 12.76 | -0.14 | -1.09% | 12.65 | 12.89 | 59786 | 7633.08 | 1.49% |
| 2025-03-20 | 12.96 | 12.90 | -0.07 | -0.54% | 12.88 | 13.08 | 55344 | 7176.02 | 1.38% |
| 2025-03-19 | 13.05 | 12.97 | -0.13 | -0.99% | 12.92 | 13.05 | 56011 | 7263.55 | 1.40% |
| 2025-03-18 | 13.20 | 13.10 | -0.08 | -0.61% | 13.05 | 13.29 | 69466 | 9112.43 | 1.73% |
| 2025-03-17 | 13.49 | 13.18 | -0.12 | -0.90% | 13.16 | 13.55 | 129411 | 17247.32 | 3.23% |
| 2025-03-14 | 12.72 | 13.30 | 0.60 | 4.72% | 12.71 | 13.33 | 198996 | 26153.38 | 4.96% |
| 2025-03-13 | 13.00 | 12.70 | -0.28 | -2.16% | 12.60 | 13.05 | 77680 | 9914.59 | 1.94% |
| 2025-03-12 | 12.97 | 12.98 | -0.01 | -0.08% | 12.84 | 13.13 | 74221 | 9611.10 | 1.85% |
| 2025-03-11 | 12.83 | 12.99 | 0.05 | 0.39% | 12.70 | 13.00 | 75988 | 9750.94 | 1.89% |
| 2025-03-10 | 12.64 | 12.94 | 0.26 | 2.05% | 12.52 | 13.22 | 124913 | 16029.09 | 3.12% |
| 2025-03-07 | 12.70 | 12.68 | -0.14 | -1.09% | 12.56 | 12.81 | 75857 | 9628.12 | 1.89% |
| 2025-03-06 | 12.65 | 12.82 | 0.17 | 1.34% | 12.59 | 12.84 | 95337 | 12140.57 | 2.38% |
| 2025-03-05 | 12.73 | 12.65 | -0.17 | -1.33% | 12.49 | 12.82 | 81367 | 10241.91 | 2.03% |
| 2025-03-04 | 12.91 | 12.82 | -0.19 | -1.46% | 12.52 | 13.00 | 111768 | 14206.78 | 2.79% |
| 2025-03-03 | 13.22 | 13.01 | -0.14 | -1.06% | 12.88 | 13.34 | 138151 | 18092.02 | 3.45% |
| 2025-02-28 | 13.50 | 13.15 | -0.41 | -3.02% | 13.07 | 13.72 | 187320 | 25106.53 | 4.67% |
| 2025-02-27 | 12.70 | 13.56 | 0.88 | 6.94% | 12.69 | 13.89 | 323219 | 43080.58 | 8.06% |
| 2025-02-26 | 12.45 | 12.68 | 0.21 | 1.68% | 12.45 | 12.68 | 78932 | 9912.07 | 1.97% |
| 2025-02-25 | 12.50 | 12.47 | -0.13 | -1.03% | 12.37 | 12.66 | 71909 | 9010.86 | 1.79% |
| 2025-02-24 | 12.49 | 12.60 | 0.05 | 0.40% | 12.49 | 12.63 | 84543 | 10621.58 | 2.11% |
| 2025-02-21 | 12.65 | 12.55 | -0.15 | -1.18% | 12.37 | 12.73 | 95947 | 11996.85 | 2.39% |
上证大盘股票行情在线 K线走势图
