良信股份(002706)股票行情 良信股份股票行情 002706股票行情_爱股网
良信股份(002706)股票行情
良信股份(002706)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 |
|---|
| 2025-10-24 | 11.11 | 11.49 | 0.45 | 4.08% | 11.10 | 11.57 | 372055 | 42470.98 | 4.07% |
| 2025-10-23 | 11.29 | 11.04 | -0.35 | -3.07% | 10.83 | 11.34 | 345287 | 37934.79 | 3.77% |
| 2025-10-22 | 11.50 | 11.39 | -0.16 | -1.39% | 11.26 | 11.60 | 362908 | 41410.27 | 3.97% |
| 2025-10-21 | 11.15 | 11.55 | 0.37 | 3.31% | 11.10 | 11.91 | 650267 | 75265.44 | 7.11% |
| 2025-10-20 | 10.97 | 11.18 | 0.15 | 1.36% | 10.55 | 11.50 | 706397 | 78925.67 | 7.72% |
| 2025-10-17 | 12.26 | 11.03 | -1.22 | -9.96% | 11.03 | 12.31 | 813040 | 92378.79 | 8.89% |
| 2025-10-16 | 12.98 | 12.25 | -0.13 | -1.05% | 12.15 | 13.09 | 1055269 | 131369.62 | 11.53% |
| 2025-10-15 | 11.31 | 12.38 | 1.13 | 10.04% | 11.18 | 12.38 | 866100 | 103847.75 | 9.47% |
| 2025-10-14 | 11.36 | 11.25 | 0.02 | 0.18% | 11.18 | 11.88 | 419733 | 48491.10 | 4.59% |
| 2025-10-13 | 10.96 | 11.23 | -0.50 | -4.26% | 10.95 | 11.40 | 390717 | 43690.81 | 4.27% |
| 2025-10-10 | 11.39 | 11.73 | 0.32 | 2.80% | 11.26 | 12.09 | 508814 | 59450.77 | 5.56% |
| 2025-10-09 | 11.37 | 11.41 | 0.06 | 0.53% | 11.33 | 11.56 | 289467 | 33123.20 | 3.16% |
| 2025-09-30 | 11.57 | 11.35 | -0.21 | -1.82% | 11.33 | 11.63 | 294015 | 33609.80 | 3.21% |
| 2025-09-29 | 11.60 | 11.56 | -0.01 | -0.09% | 11.43 | 11.69 | 233308 | 26990.36 | 2.55% |
| 2025-09-26 | 11.86 | 11.57 | -0.36 | -3.02% | 11.57 | 11.95 | 264299 | 31007.81 | 2.89% |
| 2025-09-25 | 11.96 | 11.93 | -0.07 | -0.58% | 11.90 | 12.23 | 345378 | 41596.22 | 3.77% |
| 2025-09-24 | 12.06 | 12.00 | -0.14 | -1.15% | 11.70 | 12.07 | 403172 | 47934.96 | 4.41% |
| 2025-09-23 | 12.01 | 12.14 | 0.39 | 3.32% | 11.82 | 12.72 | 700844 | 85123.84 | 7.66% |
| 2025-09-22 | 11.55 | 11.75 | 0.20 | 1.73% | 11.46 | 11.75 | 252909 | 29422.95 | 2.76% |
| 2025-09-19 | 11.65 | 11.55 | -0.16 | -1.37% | 11.44 | 11.80 | 251283 | 29082.30 | 2.75% |
| 2025-09-18 | 11.94 | 11.71 | -0.21 | -1.76% | 11.51 | 12.06 | 425700 | 50372.29 | 4.65% |
| 2025-09-17 | 11.77 | 11.92 | 0.13 | 1.10% | 11.58 | 11.96 | 393819 | 46470.47 | 4.30% |
| 2025-09-16 | 11.60 | 11.79 | 0.20 | 1.73% | 11.43 | 11.90 | 447221 | 52299.21 | 4.89% |
| 2025-09-15 | 11.64 | 11.59 | -0.01 | -0.09% | 11.45 | 11.91 | 414893 | 48251.26 | 4.53% |
| 2025-09-12 | 12.03 | 11.60 | -0.48 | -3.97% | 11.55 | 12.19 | 554973 | 65286.48 | 6.07% |
| 2025-09-11 | 10.95 | 12.08 | 1.10 | 10.02% | 10.86 | 12.08 | 561755 | 65301.08 | 6.14% |
| 2025-09-10 | 11.11 | 10.98 | -0.09 | -0.81% | 10.90 | 11.21 | 195163 | 21480.31 | 2.13% |
| 2025-09-09 | 11.50 | 11.07 | -0.38 | -3.32% | 11.00 | 11.50 | 253899 | 28474.71 | 2.77% |
| 2025-09-08 | 11.54 | 11.45 | 0.27 | 2.42% | 11.26 | 11.73 | 385047 | 44117.83 | 4.21% |
| 2025-09-05 | 10.71 | 11.18 | 0.47 | 4.39% | 10.67 | 11.19 | 362438 | 39844.26 | 3.96% |
| 2025-09-04 | 11.12 | 10.71 | -0.44 | -3.95% | 10.54 | 11.35 | 330979 | 36108.66 | 3.62% |
| 2025-09-03 | 10.86 | 11.15 | 0.30 | 2.76% | 10.73 | 11.33 | 486008 | 53818.44 | 5.31% |
| 2025-09-02 | 11.43 | 10.85 | -0.58 | -5.07% | 10.78 | 11.51 | 621887 | 68587.44 | 6.80% |
| 2025-09-01 | 11.58 | 11.43 | -0.09 | -0.78% | 11.37 | 11.91 | 525249 | 61005.32 | 5.74% |
| 2025-08-29 | 11.80 | 11.52 | -0.29 | -2.46% | 11.40 | 11.82 | 399622 | 46210.63 | 4.37% |
| 2025-08-28 | 11.55 | 11.81 | 0.25 | 2.16% | 11.37 | 11.90 | 504068 | 58801.69 | 5.51% |
| 2025-08-27 | 12.25 | 11.56 | -0.77 | -6.24% | 11.55 | 12.44 | 674011 | 81117.79 | 7.37% |
| 2025-08-26 | 11.87 | 12.33 | -0.12 | -0.96% | 11.84 | 12.70 | 977413 | 121068.21 | 10.68% |
| 2025-08-25 | 11.75 | 12.45 | 1.13 | 9.98% | 11.75 | 12.45 | 446777 | 55205.41 | 4.88% |
| 2025-08-22 | 11.12 | 11.32 | 0.17 | 1.52% | 10.93 | 11.42 | 485495 | 54187.25 | 5.31% |
| 2025-08-21 | 11.55 | 11.15 | -0.33 | -2.87% | 11.10 | 11.60 | 416275 | 46876.70 | 4.55% |
| 2025-08-20 | 11.78 | 11.48 | -0.32 | -2.71% | 11.38 | 11.80 | 469193 | 53771.42 | 5.13% |
| 2025-08-19 | 11.32 | 11.80 | 0.48 | 4.24% | 11.15 | 12.00 | 893041 | 104718.16 | 9.76% |
| 2025-08-18 | 11.49 | 11.32 | 0.42 | 3.85% | 11.13 | 11.66 | 900859 | 102377.08 | 9.85% |
| 2025-08-15 | 10.55 | 10.90 | 0.39 | 3.71% | 10.43 | 11.13 | 786895 | 85316.68 | 8.60% |
| 2025-08-14 | 10.78 | 10.51 | -0.29 | -2.69% | 10.42 | 10.82 | 511005 | 54163.08 | 5.58% |
| 2025-08-13 | 10.91 | 10.80 | 0.00 | 0.00% | 10.68 | 11.09 | 718121 | 77711.91 | 7.85% |
| 2025-08-12 | 11.34 | 10.80 | -0.52 | -4.59% | 10.75 | 11.46 | 1087999 | 119855.98 | 11.89% |
| 2025-08-11 | 11.43 | 11.32 | 0.17 | 1.52% | 11.22 | 11.74 | 1693580 | 193971.34 | 18.51% |
| 2025-08-08 | 10.40 | 11.15 | 1.01 | 9.96% | 10.27 | 11.15 | 992338 | 106664.62 | 10.85% |
| 2025-08-07 | 10.05 | 10.14 | 0.18 | 1.81% | 9.96 | 10.40 | 1018528 | 103358.62 | 11.13% |
| 2025-08-06 | 10.00 | 9.96 | -0.07 | -0.70% | 9.77 | 10.10 | 1151185 | 113869.75 | 12.58% |
| 2025-08-05 | 9.21 | 10.03 | 0.91 | 9.98% | 9.21 | 10.03 | 1468768 | 145689.95 | 16.05% |
| 2025-08-04 | 9.12 | 9.12 | -0.03 | -0.33% | 9.02 | 9.37 | 538086 | 49353.58 | 5.88% |
| 2025-08-01 | 9.53 | 9.15 | -0.49 | -5.08% | 9.13 | 9.62 | 864229 | 80493.13 | 9.45% |
| 2025-07-31 | 8.75 | 9.64 | 0.88 | 10.05% | 8.74 | 9.64 | 879797 | 83789.18 | 9.62% |
| 2025-07-30 | 8.75 | 8.76 | -0.06 | -0.68% | 8.70 | 8.82 | 107957 | 9468.98 | 1.18% |
| 2025-07-29 | 8.86 | 8.82 | -0.03 | -0.34% | 8.65 | 8.90 | 181411 | 15853.16 | 1.98% |
| 2025-07-28 | 8.98 | 8.85 | -0.13 | -1.45% | 8.82 | 9.05 | 159167 | 14182.16 | 1.74% |
| 2025-07-25 | 9.09 | 8.98 | -0.15 | -1.64% | 8.90 | 9.13 | 161128 | 14469.58 | 1.76% |
| 2025-07-24 | 9.10 | 9.13 | 0.08 | 0.88% | 9.03 | 9.20 | 108512 | 9909.43 | 1.19% |
| 2025-07-23 | 9.15 | 9.05 | -0.11 | -1.20% | 9.02 | 9.18 | 110330 | 10045.15 | 1.21% |
| 2025-07-22 | 9.08 | 9.16 | 0.10 | 1.10% | 8.99 | 9.18 | 144810 | 13160.93 | 1.58% |
| 2025-07-21 | 9.09 | 9.06 | -0.01 | -0.11% | 9.02 | 9.16 | 142779 | 12958.52 | 1.56% |
| 2025-07-18 | 9.27 | 9.07 | -0.21 | -2.26% | 8.99 | 9.36 | 188854 | 17199.79 | 2.06% |
| 2025-07-17 | 9.20 | 9.28 | 0.10 | 1.09% | 9.16 | 9.31 | 87635 | 8099.42 | 0.96% |
| 2025-07-16 | 9.26 | 9.18 | -0.07 | -0.76% | 9.12 | 9.28 | 83877 | 7716.94 | 0.92% |
| 2025-07-15 | 9.13 | 9.25 | 0.11 | 1.20% | 9.08 | 9.25 | 102239 | 9385.00 | 1.12% |
| 2025-07-14 | 9.04 | 9.14 | 0.12 | 1.33% | 8.98 | 9.20 | 104189 | 9514.38 | 1.14% |
| 2025-07-11 | 9.06 | 9.02 | -0.03 | -0.33% | 9.00 | 9.12 | 90562 | 8193.95 | 0.99% |
| 2025-07-10 | 9.09 | 9.05 | -0.06 | -0.66% | 9.01 | 9.15 | 86707 | 7854.53 | 0.95% |
| 2025-07-09 | 9.13 | 9.11 | -0.02 | -0.22% | 9.08 | 9.26 | 110008 | 10078.62 | 1.20% |
| 2025-07-08 | 9.07 | 9.13 | 0.08 | 0.88% | 9.03 | 9.20 | 118432 | 10800.53 | 1.29% |
| 2025-07-07 | 8.86 | 9.05 | 0.15 | 1.69% | 8.82 | 9.08 | 95026 | 8523.17 | 1.04% |
| 2025-07-04 | 8.96 | 8.90 | -0.10 | -1.11% | 8.87 | 9.02 | 90493 | 8059.67 | 0.99% |
| 2025-07-03 | 8.99 | 9.00 | 0.00 | 0.00% | 8.96 | 9.13 | 94277 | 8519.33 | 1.03% |
| 2025-07-02 | 9.19 | 9.00 | -0.21 | -2.28% | 8.98 | 9.24 | 142735 | 12941.37 | 1.56% |
| 2025-07-01 | 8.96 | 9.21 | 0.30 | 3.37% | 8.88 | 9.37 | 239734 | 21976.79 | 2.62% |
| 2025-06-30 | 9.04 | 8.91 | -0.15 | -1.66% | 8.84 | 9.09 | 186957 | 16685.05 | 2.04% |
| 2025-06-27 | 9.10 | 9.06 | -0.03 | -0.33% | 9.05 | 9.19 | 111872 | 10189.73 | 1.22% |
深证大盘股票行情在线 K线走势图
良信股份(002706)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
