良品铺子 (603719) - 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
2026-06-16	9.60	9.29	-0.31	-3.23%	9.22	9.60	47582	4434	1.19%
2026-06-15	9.55	9.60	-0.03	-0.31%	9.52	9.74	46683	4492	1.16%
2026-06-12	9.22	9.63	0.45	4.90%	9.15	9.76	74499	7078	1.86%
2026-06-11	9.19	9.18	-0.09	-0.97%	9.02	9.33	37166	3402	0.93%
2026-06-10	9.25	9.27	0.02	0.22%	9.10	9.39	37836	3496	0.94%
2026-06-09	9.57	9.25	-0.15	-1.60%	9.21	9.57	38093	3543	0.95%
2026-06-08	9.36	9.40	-0.24	-2.49%	9.24	9.70	52408	4947	1.31%
2026-06-05	9.72	9.64	-0.05	-0.52%	9.49	9.85	49341	4757	1.23%
2026-06-04	9.89	9.69	-0.19	-1.92%	9.57	10.01	53321	5191	1.33%
2026-06-03	10.33	10.13	-0.20	-1.94%	10.00	10.34	51680	5216	1.29%
2026-06-02	10.75	10.33	-0.40	-3.73%	10.25	10.78	61572	6428	1.54%
2026-06-01	10.52	10.73	0.10	0.94%	10.36	10.76	52764	5585	1.32%
2026-05-29	10.41	10.63	0.19	1.82%	10.41	10.78	55945	5942	1.40%
2026-05-28	10.42	10.44	-0.02	-0.19%	10.24	10.57	35516	3700	0.89%
2026-05-27	10.40	10.46	0.04	0.38%	10.18	10.55	40389	4199	1.01%
2026-05-26	10.71	10.42	-0.31	-2.89%	10.30	10.76	46534	4877	1.16%
2026-05-25	10.79	10.73	-0.03	-0.28%	10.61	10.92	31637	3396	0.79%
2026-05-22	10.93	10.76	-0.06	-0.55%	10.68	10.93	45843	4950	1.14%
2026-05-21	11.03	10.82	-0.24	-2.17%	10.81	11.38	56391	6258	1.41%
2026-05-20	11.17	11.06	-0.07	-0.63%	11.02	11.27	44125	4909	1.10%
2026-05-19	10.95	11.13	0.15	1.37%	10.93	11.23	49478	5510	1.23%
2026-05-18	10.70	10.98	0.25	2.33%	10.57	10.99	54995	5943	1.37%
2026-05-15	10.76	10.73	-0.05	-0.46%	10.67	10.88	44403	4776	1.11%
2026-05-14	10.85	10.78	-0.07	-0.65%	10.69	10.93	44940	4852	1.12%
2026-05-13	10.92	10.85	-0.05	-0.46%	10.83	10.99	29097	3165	0.73%
2026-05-12	11.11	10.90	-0.24	-2.15%	10.88	11.12	46199	5068	1.15%
2026-05-11	11.14	11.14	0.02	0.18%	10.97	11.17	43610	4836	1.09%
2026-05-08	11.06	11.12	0.06	0.54%	11.03	11.15	30916	3428	0.77%
2026-05-07	11.21	11.06	-0.17	-1.51%	11.05	11.23	52864	5877	1.32%
2026-05-06	11.10	11.23	0.14	1.26%	11.02	11.36	79169	8869	1.97%
2026-04-30	11.12	11.09	-0.08	-0.72%	11.03	11.37	95980	10729	2.39%
2026-04-29	11.12	11.17	0.60	5.68%	10.90	11.49	189819	21403	4.73%
2026-04-28	10.35	10.57	0.13	1.25%	10.35	10.66	55409	5861	1.38%
2026-04-27	10.24	10.44	0.19	1.85%	10.09	10.50	45492	4697	1.13%
2026-04-24	10.13	10.25	0.10	0.99%	10.05	10.30	34421	3504	0.86%
2026-04-23	10.13	10.15	-0.01	-0.10%	9.96	10.28	46626	4715	1.16%
2026-04-22	10.41	10.16	-0.27	-2.59%	10.10	10.41	51290	5234	1.28%
2026-04-21	10.14	10.43	0.30	2.96%	10.08	10.66	68816	7135	1.72%
2026-04-20	10.08	10.13	0.02	0.20%	10.03	10.17	18779	1898	0.47%
2026-04-17	10.20	10.11	-0.16	-1.56%	10.00	10.24	29793	3004	0.74%
2026-04-16	10.07	10.27	0.21	2.09%	10.01	10.29	33785	3434	0.84%
2026-04-15	10.15	10.06	-0.08	-0.79%	10.00	10.16	28827	2903	0.72%
2026-04-14	10.29	10.14	-0.15	-1.46%	9.99	10.32	41834	4237	1.04%
2026-04-13	10.32	10.29	-0.01	-0.10%	10.24	10.40	24355	2510	0.61%
2026-04-10	10.18	10.30	0.17	1.68%	10.13	10.37	33816	3481	0.84%
2026-04-09	10.24	10.13	-0.14	-1.36%	10.11	10.50	36990	3804	0.92%
2026-04-08	10.23	10.27	0.18	1.78%	10.11	10.30	28201	2891	0.70%
2026-04-07	9.88	10.09	0.22	2.23%	9.75	10.12	32161	3209	0.80%
2026-04-03	10.17	9.87	-0.28	-2.76%	9.87	10.17	21988	2189	0.55%
2026-04-02	10.26	10.15	-0.12	-1.17%	10.11	10.28	22006	2241	0.55%
2026-04-01	10.20	10.27	0.15	1.48%	10.13	10.28	27744	2834	0.69%
2026-03-31	10.25	10.12	-0.09	-0.88%	10.11	10.40	25209	2582	0.63%
2026-03-30	10.08	10.21	0.01	0.10%	10.06	10.26	22846	2329	0.57%
2026-03-27	9.90	10.20	0.19	1.90%	9.90	10.22	26683	2699	0.67%
2026-03-26	10.13	10.01	-0.16	-1.57%	9.97	10.26	23705	2390	0.59%
2026-03-25	10.00	10.17	0.22	2.21%	9.99	10.18	27269	2757	0.68%
2026-03-24	9.80	9.95	0.33	3.43%	9.65	9.97	33999	3333	0.85%
2026-03-23	10.08	9.62	-0.46	-4.56%	9.56	10.08	48269	4725	1.20%
2026-03-20	10.32	10.08	-0.24	-2.33%	10.08	10.39	31816	3238	0.79%
2026-03-19	10.46	10.32	-0.25	-2.37%	10.30	10.52	26582	2759	0.66%
2026-03-18	10.61	10.57	-0.06	-0.56%	10.46	10.63	26275	2763	0.66%
2026-03-17	10.72	10.63	-0.06	-0.56%	10.62	10.79	29432	3155	0.73%
2026-03-16	10.56	10.69	0.08	0.75%	10.54	10.70	28560	3042	0.71%
2026-03-13	10.59	10.61	-0.02	-0.19%	10.55	10.71	25143	2675	0.63%
2026-03-12	10.66	10.63	-0.04	-0.37%	10.60	10.75	20225	2155	0.50%
2026-03-11	10.78	10.67	-0.08	-0.74%	10.64	10.80	20988	2242	0.52%
2026-03-10	10.72	10.75	0.09	0.84%	10.69	10.78	20689	2222	0.52%
2026-03-09	10.61	10.66	-0.07	-0.65%	10.55	10.72	28315	3010	0.71%