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
2026-05-06	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%
2026-03-13	12.40	11.83	-0.67	-5.36%	11.76	12.50	616510	74262	6.74%
2026-03-12	12.85	12.50	-0.39	-3.03%	12.32	12.93	853874	107037	9.33%
2026-03-11	12.95	12.89	0.29	2.30%	12.79	13.31	1343825	174867	14.69%
2026-03-10	11.86	12.60	0.87	7.42%	11.63	12.90	1302969	162321	14.24%
2026-03-09	11.59	11.73	-0.03	-0.26%	11.35	11.82	455085	52883	4.97%
2026-03-06	11.54	11.76	0.24	2.08%	11.49	11.95	483582	56874	5.29%
2026-03-05	11.33	11.52	0.32	2.86%	11.31	11.69	410633	47266	4.49%
2026-03-04	10.73	11.20	0.27	2.47%	10.70	11.50	454060	51128	4.96%
2026-03-03	11.46	10.93	-0.52	-4.54%	10.89	11.55	361031	40085	3.95%
2026-03-02	11.30	11.45	-0.09	-0.78%	11.23	11.67	391034	45040	4.27%
2026-02-27	11.62	11.54	-0.15	-1.28%	11.36	11.64	299697	34401	3.28%
2026-02-26	11.67	11.69	0.03	0.26%	11.48	11.76	324132	37748	3.54%
2026-02-25	11.73	11.66	-0.04	-0.34%	11.58	11.80	376041	43977	4.11%
2026-02-24	11.23	11.70	0.67	6.07%	11.20	11.98	587175	68470	6.42%
2026-02-13	11.10	11.03	-0.20	-1.78%	11.01	11.27	378806	42134	4.14%
2026-02-12	10.74	11.23	0.76	7.26%	10.59	11.50	803309	89235	8.78%
2026-02-11	10.77	10.47	-0.21	-1.97%	10.43	10.79	247722	26104	2.71%
2026-02-10	10.69	10.68	-0.02	-0.19%	10.55	10.83	191289	20490	2.09%
2026-02-09	10.50	10.70	0.45	4.39%	10.38	10.74	365679	38704	4.00%
2026-02-06	10.14	10.25	0.01	0.10%	10.08	10.40	268254	27617	2.93%
2026-02-05	10.90	10.24	-0.69	-6.31%	10.18	10.90	400104	41517	4.37%
2026-02-04	10.88	10.93	-0.03	-0.27%	10.73	11.03	218439	23777	2.39%
2026-02-03	10.53	10.96	0.48	4.58%	10.50	11.05	346997	37318	3.79%
2026-02-02	10.54	10.48	0.00	0.00%	10.47	10.85	332938	35413	3.64%
2026-01-30	10.70	10.48	-0.29	-2.69%	10.20	10.76	299244	31235	3.27%
2026-01-29	11.06	10.77	-0.34	-3.06%	10.68	11.17	291078	31725	3.18%
2026-01-28	11.07	11.11	0.00	0.00%	10.92	11.17	227676	25193	2.49%
2026-01-27	11.21	11.11	-0.19	-1.68%	10.81	11.29	327943	36049	3.58%