致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 13:40:46 交易中

良品铺子 (603719) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 11.67 11.04 -1.23 -10.02% 11.04 11.97 95799 10894 2.39%
2025-04-03 12.06 12.27 0.10 0.82% 12.00 12.37 46322 5674 1.16%
2025-04-02 12.07 12.17 0.10 0.83% 12.05 12.26 40303 4907 1.01%
2025-04-01 11.90 12.07 0.09 0.75% 11.90 12.19 51268 6204 1.28%
2025-03-31 12.34 11.98 -0.44 -3.54% 11.87 12.34 77671 9343 1.94%
2025-03-28 12.71 12.42 -0.29 -2.28% 12.42 12.73 49883 6248 1.24%
2025-03-27 12.67 12.71 0.04 0.32% 12.48 12.78 46167 5840 1.15%
2025-03-26 12.54 12.67 0.06 0.48% 12.53 12.69 39106 4938 0.98%
2025-03-25 12.71 12.61 -0.13 -1.02% 12.46 12.71 54635 6865 1.36%
2025-03-24 12.82 12.74 -0.02 -0.16% 12.49 12.92 69186 8775 1.73%
2025-03-21 12.81 12.76 -0.14 -1.09% 12.65 12.89 59786 7633 1.49%
2025-03-20 12.96 12.90 -0.07 -0.54% 12.88 13.08 55344 7176 1.38%
2025-03-19 13.05 12.97 -0.13 -0.99% 12.92 13.05 56011 7263 1.40%
2025-03-18 13.20 13.10 -0.08 -0.61% 13.05 13.29 69466 9112 1.73%
2025-03-17 13.49 13.18 -0.12 -0.90% 13.16 13.55 129411 17247 3.23%
2025-03-14 12.72 13.30 0.60 4.72% 12.71 13.33 198996 26153 4.96%
2025-03-13 13.00 12.70 -0.28 -2.16% 12.60 13.05 77680 9914 1.94%
2025-03-12 12.97 12.98 -0.01 -0.08% 12.84 13.13 74221 9611 1.85%
2025-03-11 12.83 12.99 0.05 0.39% 12.70 13.00 75988 9750 1.89%
2025-03-10 12.64 12.94 0.26 2.05% 12.52 13.22 124913 16029 3.12%
2025-03-07 12.70 12.68 -0.14 -1.09% 12.56 12.81 75857 9628 1.89%
2025-03-06 12.65 12.82 0.17 1.34% 12.59 12.84 95337 12140 2.38%
2025-03-05 12.73 12.65 -0.17 -1.33% 12.49 12.82 81367 10241 2.03%
2025-03-04 12.91 12.82 -0.19 -1.46% 12.52 13.00 111768 14206 2.79%
2025-03-03 13.22 13.01 -0.14 -1.06% 12.88 13.34 138151 18092 3.45%
2025-02-28 13.50 13.15 -0.41 -3.02% 13.07 13.72 187320 25106 4.67%
2025-02-27 12.70 13.56 0.88 6.94% 12.69 13.89 323219 43080 8.06%
2025-02-26 12.45 12.68 0.21 1.68% 12.45 12.68 78932 9912 1.97%
2025-02-25 12.50 12.47 -0.13 -1.03% 12.37 12.66 71909 9010 1.79%
2025-02-24 12.49 12.60 0.05 0.40% 12.49 12.63 84543 10621 2.11%
2025-02-21 12.65 12.55 -0.15 -1.18% 12.37 12.73 95947 11996 2.39%
2025-02-20 12.54 12.70 0.10 0.79% 12.51 12.77 85864 10879 2.14%
2025-02-19 12.34 12.60 0.16 1.29% 12.32 12.80 122225 15296 3.05%
2025-02-18 13.20 12.44 -0.76 -5.76% 12.37 13.20 166533 21219 4.15%
2025-02-17 13.04 13.20 0.15 1.15% 12.90 13.22 114910 15069 2.87%
2025-02-14 13.29 13.05 -0.35 -2.61% 13.01 13.37 161829 21297 4.04%
2025-02-13 13.58 13.40 -0.31 -2.26% 13.39 13.70 141568 19147 3.53%
2025-02-12 13.49 13.71 -0.14 -1.01% 13.35 13.71 185979 25104 4.64%
2025-02-11 14.03 13.85 -0.08 -0.57% 13.82 14.20 158884 22176 3.96%
2025-02-10 13.72 13.93 0.16 1.16% 13.66 13.94 168436 23283 4.20%
2025-02-07 13.70 13.77 -0.07 -0.51% 13.67 13.97 179927 24833 4.49%
2025-02-06 13.67 13.84 0.17 1.24% 13.36 13.84 183676 25051 4.58%
2025-02-05 14.60 13.67 -1.37 -9.11% 13.62 14.86 279691 39241 6.97%
2025-01-27 16.26 15.04 -1.16 -7.16% 14.99 16.34 207388 32326 5.17%
2025-01-24 16.03 16.20 -0.11 -0.67% 15.72 16.50 258697 41701 6.45%
2025-01-23 16.44 16.31 0.16 0.99% 15.89 16.78 402256 65617 10.03%
2025-01-22 17.00 16.15 -0.78 -4.61% 15.99 17.37 419316 69075 10.46%
2025-01-21 15.49 16.93 1.54 10.01% 14.76 16.93 469274 77031 11.70%
2025-01-20 16.11 15.39 -0.75 -4.65% 15.37 16.33 232877 36549 5.81%
2025-01-17 15.78 16.14 -0.31 -1.88% 15.50 16.44 302751 48294 7.55%
2025-01-16 16.14 16.45 0.15 0.92% 15.73 16.70 332973 54000 8.30%
2025-01-15 16.36 16.30 0.26 1.62% 15.93 16.98 410070 67881 10.23%
2025-01-14 14.86 16.04 0.84 5.53% 14.83 16.17 356226 55886 8.88%
2025-01-13 14.72 15.20 -0.11 -0.72% 13.80 16.20 337979 49701 8.43%
2025-01-10 16.55 15.31 -1.66 -9.78% 15.30 16.55 380248 60333 9.48%
2025-01-09 16.00 16.97 0.47 2.85% 16.00 17.26 461322 76383 11.50%
2025-01-08 15.00 16.50 1.03 6.66% 14.92 17.02 517692 84984 12.91%
2025-01-07 15.59 15.47 -0.06 -0.39% 14.65 15.77 292891 44398 7.30%
2025-01-06 14.80 15.53 0.24 1.57% 14.52 15.60 308094 46570 7.68%
2025-01-03 15.86 15.29 -0.34 -2.18% 15.07 16.35 456142 70990 11.38%
2025-01-02 14.40 15.63 1.42 9.99% 14.30 15.63 355767 55140 8.87%
2024-12-31 14.50 14.21 -0.37 -2.54% 14.18 14.90 193293 28136 4.82%
2024-12-30 15.02 14.58 -0.49 -3.25% 14.48 15.03 148245 21757 3.70%