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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.54 | 13.57 | 13.27 | 13.31 | -1.70% | 0.89 | 1.66% |
| 2025-09-16 | 13.52 | 13.78 | 13.38 | 13.54 | +0.37% | 0.73 | 1.34% |
| 2025-09-15 | 13.52 | 13.72 | 13.45 | 13.49 | -0.15% | 0.75 | 1.38% |
| 2025-09-12 | 13.78 | 13.84 | 13.50 | 13.51 | -1.96% | 0.82 | 1.50% |
| 2025-09-11 | 13.62 | 13.78 | 13.44 | 13.78 | +0.66% | 0.95 | 1.74% |
| 2025-09-10 | 13.68 | 13.74 | 13.56 | 13.69 | +0.44% | 0.81 | 1.48% |
| 2025-09-09 | 13.58 | 13.77 | 13.51 | 13.63 | -0.15% | 0.87 | 1.60% |
| 2025-09-08 | 13.37 | 13.68 | 13.35 | 13.65 | +2.02% | 1.23 | 2.27% |
| 2025-09-05 | 13.30 | 13.38 | 13.02 | 13.38 | +0.07% | 1.03 | 1.95% |
| 2025-09-04 | 12.99 | 13.49 | 12.95 | 13.37 | +3.00% | 1.42 | 2.67% |
| 2025-09-03 | 13.41 | 13.54 | 12.94 | 12.98 | -3.35% | 1.07 | 2.03% |
| 2025-09-02 | 13.50 | 13.76 | 13.35 | 13.43 | -1.40% | 0.99 | 1.83% |
| 2025-09-01 | 13.22 | 13.88 | 13.08 | 13.62 | +3.10% | 1.70 | 3.14% |
| 2025-08-29 | 13.41 | 13.50 | 13.20 | 13.21 | -1.05% | 1.09 | 2.04% |
| 2025-08-28 | 13.53 | 13.66 | 12.96 | 13.35 | -1.48% | 1.48 | 2.78% |
| 2025-08-27 | 13.77 | 13.93 | 13.55 | 13.55 | -2.52% | 1.67 | 3.04% |
| 2025-08-26 | 14.40 | 14.42 | 13.89 | 13.90 | -0.36% | 2.17 | 3.86% |
| 2025-08-25 | 13.70 | 14.10 | 13.60 | 13.95 | +1.90% | 2.37 | 4.25% |
| 2025-08-22 | 13.68 | 13.74 | 13.48 | 13.69 | -0.36% | 1.28 | 2.34% |
| 2025-08-21 | 13.80 | 13.95 | 13.65 | 13.74 | -0.65% | 1.47 | 2.65% |