良信股份 (002706) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	12.00	12.30	0.31	2.59%	11.92	12.54	414879	50818	4.54%
2026-06-17	12.25	11.99	-0.31	-2.52%	11.88	12.46	337083	40587	3.69%
2026-06-16	12.09	12.30	0.27	2.24%	11.86	12.72	449327	55593	4.91%
2026-06-15	11.61	12.03	0.70	6.18%	11.48	12.15	467227	55376	5.11%
2026-06-12	11.64	11.33	-0.16	-1.39%	11.25	11.87	345861	39886	3.78%
2026-06-11	11.40	11.49	-0.07	-0.61%	11.25	12.10	422308	48823	4.62%
2026-06-10	12.34	11.56	-0.95	-7.59%	11.47	12.53	457686	53905	5.01%
2026-06-09	11.99	12.51	0.75	6.38%	11.77	12.66	595101	72513	6.51%
2026-06-08	12.27	11.76	-0.87	-6.89%	11.43	12.59	611833	72900	6.69%
2026-06-05	13.06	12.63	-0.47	-3.59%	12.22	13.10	582264	73589	6.37%
2026-06-04	13.14	13.10	-0.30	-2.24%	12.96	13.74	591995	78638	6.47%
2026-06-03	13.53	13.40	-0.27	-1.98%	13.19	13.90	586786	79471	6.42%
2026-06-02	14.38	13.67	-0.86	-5.92%	13.08	14.53	988241	135119	10.81%
2026-06-01	14.90	14.53	-0.12	-0.82%	13.94	15.10	619800	90528	6.78%
2026-05-29	15.13	14.65	-0.41	-2.72%	14.50	15.40	794767	118419	8.69%
2026-05-28	14.56	15.06	0.24	1.62%	14.22	15.22	1150910	168950	12.59%
2026-05-27	13.50	14.82	1.35	10.02%	13.41	14.82	844816	123131	9.24%
2026-05-26	13.56	13.47	-0.01	-0.07%	13.10	13.90	613663	82854	6.71%
2026-05-25	13.41	13.48	0.62	4.82%	13.29	13.95	847831	115208	9.27%
2026-05-22	12.64	12.86	0.23	1.82%	12.58	13.16	607783	78457	6.65%
2026-05-21	13.36	12.63	-0.73	-5.46%	12.57	13.40	685025	89095	7.49%
2026-05-20	13.48	13.36	-0.12	-0.89%	13.10	13.65	709846	94285	7.76%
2026-05-19	12.24	13.48	0.85	6.73%	12.22	13.88	1160585	155037	12.69%
2026-05-18	11.56	12.63	0.98	8.41%	11.47	12.77	957831	116331	10.48%
2026-05-15	12.37	11.85	-0.51	-4.13%	11.67	12.67	912289	108722	9.98%
2026-05-14	12.70	12.36	-0.32	-2.52%	12.35	12.99	728686	92225	7.97%
2026-05-13	12.00	12.68	0.43	3.51%	12.00	12.79	868791	109013	9.50%
2026-05-12	12.30	12.25	0.14	1.16%	12.13	12.89	1304134	162413	14.26%
2026-05-11	11.99	12.11	0.46	3.95%	11.88	12.49	846741	103402	9.26%
2026-05-08	11.70	11.65	-0.16	-1.35%	11.46	11.73	468432	54247	5.12%
2026-05-07	11.69	11.81	0.07	0.60%	11.64	11.94	506827	59756	5.54%
2026-05-06	11.75	11.74	0.17	1.47%	11.58	11.99	722796	84839	7.90%
2026-04-30	11.35	11.57	0.25	2.21%	11.27	11.77	741815	85321	8.11%
2026-04-29	11.25	11.32	-0.02	-0.18%	11.17	11.47	555835	62837	6.08%
2026-04-28	11.59	11.34	-0.05	-0.44%	11.25	11.76	981672	112411	10.74%
2026-04-27	10.30	11.39	1.04	10.05%	10.27	11.39	1034083	114988	11.31%
2026-04-24	10.50	10.35	-0.25	-2.36%	10.25	10.53	336994	34882	3.69%
2026-04-23	10.77	10.60	-0.14	-1.30%	10.41	10.94	434154	46163	4.75%
2026-04-22	10.73	10.74	-0.03	-0.28%	10.56	10.85	531368	56852	5.81%
2026-04-21	11.04	10.77	-0.32	-2.89%	10.60	11.07	692892	74469	7.58%
2026-04-20	11.22	11.09	-0.12	-1.07%	10.79	11.28	949205	104725	10.38%
2026-04-17	10.18	11.21	1.02	10.01%	10.12	11.21	888255	96467	9.71%
2026-04-16	10.10	10.19	0.08	0.79%	9.94	10.35	347529	35180	3.80%
2026-04-15	9.92	10.11	0.23	2.33%	9.88	10.29	489969	49597	5.36%
2026-04-14	9.56	9.88	0.40	4.22%	9.47	10.06	608687	59476	6.66%
2026-04-13	9.70	9.48	-0.51	-5.11%	9.32	9.77	634389	60308	6.94%
2026-04-10	9.91	9.99	0.23	2.36%	9.86	10.20	382016	38434	4.18%
2026-04-09	9.61	9.76	0.04	0.41%	9.53	9.85	330348	32039	3.61%
2026-04-08	9.50	9.72	0.48	5.19%	9.50	9.79	422160	40992	4.61%
2026-04-07	9.42	9.24	-0.11	-1.18%	9.20	9.45	246407	22949	2.69%
2026-04-03	9.70	9.35	-0.29	-3.01%	9.28	9.74	359607	33846	3.93%
2026-04-02	10.10	9.64	-0.53	-5.21%	9.58	10.17	472689	46236	5.17%
2026-04-01	10.21	10.17	0.18	1.80%	10.05	10.34	498217	50683	5.45%
2026-03-31	10.60	9.99	-0.70	-6.55%	9.98	10.62	487122	49844	5.32%
2026-03-30	10.57	10.69	-0.08	-0.74%	10.28	10.73	320426	33745	3.50%
2026-03-27	10.24	10.77	0.37	3.56%	10.18	10.89	436334	46293	4.77%
2026-03-26	11.10	10.40	-0.79	-7.06%	10.36	11.12	573275	61227	6.27%
2026-03-25	11.30	11.19	-0.10	-0.89%	10.99	11.43	572961	64139	6.26%
2026-03-24	11.08	11.29	0.40	3.67%	10.70	11.37	609675	67362	6.66%
2026-03-23	10.69	10.89	-0.07	-0.64%	10.53	11.49	736551	81574	8.05%
2026-03-20	11.17	10.96	-0.21	-1.88%	10.90	11.46	431884	48265	4.72%
2026-03-19	11.44	11.17	-0.44	-3.79%	11.10	11.50	448464	50588	4.90%
2026-03-18	11.48	11.61	0.19	1.66%	11.36	11.68	455285	52513	4.98%
2026-03-17	11.89	11.42	-0.54	-4.52%	11.39	12.09	705446	82454	7.71%
2026-03-16	11.76	11.96	0.13	1.10%	11.08	12.09	1011616	117784	11.06%