良品铺子 sh.603719
10.73
-0.28%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.41 | 10.41 | 10.10 | 10.16 | -2.59% | 0.52 | 1.28% |
| 2026-04-21 | 10.14 | 10.66 | 10.08 | 10.43 | +2.96% | 0.71 | 1.72% |
| 2026-04-20 | 10.08 | 10.17 | 10.03 | 10.13 | +0.20% | 0.19 | 0.47% |
| 2026-04-17 | 10.20 | 10.24 | 10.00 | 10.11 | -1.56% | 0.30 | 0.74% |
| 2026-04-16 | 10.07 | 10.29 | 10.01 | 10.27 | +2.09% | 0.34 | 0.84% |
| 2026-04-15 | 10.15 | 10.16 | 10.00 | 10.06 | -0.79% | 0.29 | 0.72% |
| 2026-04-14 | 10.29 | 10.32 | 9.99 | 10.14 | -1.46% | 0.42 | 1.04% |
| 2026-04-13 | 10.32 | 10.40 | 10.24 | 10.29 | -0.10% | 0.25 | 0.61% |
| 2026-04-10 | 10.18 | 10.37 | 10.13 | 10.30 | +1.68% | 0.35 | 0.84% |
| 2026-04-09 | 10.24 | 10.50 | 10.11 | 10.13 | -1.36% | 0.38 | 0.92% |
| 2026-04-08 | 10.23 | 10.30 | 10.11 | 10.27 | +1.78% | 0.29 | 0.70% |
| 2026-04-07 | 9.88 | 10.12 | 9.75 | 10.09 | +2.23% | 0.32 | 0.80% |
| 2026-04-03 | 10.17 | 10.17 | 9.87 | 9.87 | -2.76% | 0.22 | 0.55% |
| 2026-04-02 | 10.26 | 10.28 | 10.11 | 10.15 | -1.17% | 0.22 | 0.55% |
| 2026-04-01 | 10.20 | 10.28 | 10.13 | 10.27 | +1.48% | 0.28 | 0.69% |
| 2026-03-31 | 10.25 | 10.40 | 10.11 | 10.12 | -0.88% | 0.26 | 0.63% |
| 2026-03-30 | 10.08 | 10.26 | 10.06 | 10.21 | +0.10% | 0.23 | 0.57% |
| 2026-03-27 | 9.90 | 10.22 | 9.90 | 10.20 | +1.90% | 0.27 | 0.67% |
| 2026-03-26 | 10.13 | 10.26 | 9.97 | 10.01 | -1.57% | 0.24 | 0.59% |
| 2026-03-25 | 10.00 | 10.18 | 9.99 | 10.17 | +2.21% | 0.28 | 0.68% |