良信股份 sz.002706
12.86
+1.82%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.32 | 12.00 | 11.15 | 11.80 | +4.24% | 10.47 | 9.76% |
| 2025-08-18 | 11.49 | 11.66 | 11.13 | 11.32 | +3.85% | 10.24 | 9.85% |
| 2025-08-15 | 10.55 | 11.13 | 10.43 | 10.90 | +3.71% | 8.53 | 8.60% |
| 2025-08-14 | 10.78 | 10.82 | 10.42 | 10.51 | -2.69% | 5.42 | 5.58% |
| 2025-08-13 | 10.91 | 11.09 | 10.68 | 10.80 | 0.00% | 7.77 | 7.85% |
| 2025-08-12 | 11.34 | 11.46 | 10.75 | 10.80 | -4.59% | 11.99 | 11.89% |
| 2025-08-11 | 11.43 | 11.74 | 11.22 | 11.32 | +1.52% | 19.40 | 18.51% |
| 2025-08-08 | 10.40 | 11.15 | 10.27 | 11.15 | +9.96% | 10.67 | 10.85% |
| 2025-08-07 | 10.05 | 10.40 | 9.96 | 10.14 | +1.81% | 10.34 | 11.13% |
| 2025-08-06 | 10.00 | 10.10 | 9.77 | 9.96 | -0.70% | 11.39 | 12.58% |
| 2025-08-05 | 9.21 | 10.03 | 9.21 | 10.03 | +9.98% | 14.57 | 16.05% |
| 2025-08-04 | 9.12 | 9.37 | 9.02 | 9.12 | -0.33% | 4.94 | 5.88% |
| 2025-08-01 | 9.53 | 9.62 | 9.13 | 9.15 | -5.08% | 8.05 | 9.45% |
| 2025-07-31 | 8.75 | 9.64 | 8.74 | 9.64 | +10.05% | 8.38 | 9.62% |
| 2025-07-30 | 8.75 | 8.82 | 8.70 | 8.76 | -0.68% | 0.95 | 1.18% |
| 2025-07-29 | 8.86 | 8.90 | 8.65 | 8.82 | -0.34% | 1.59 | 1.98% |
| 2025-07-28 | 8.98 | 9.05 | 8.82 | 8.85 | -1.45% | 1.42 | 1.74% |
| 2025-07-25 | 9.09 | 9.13 | 8.90 | 8.98 | -1.64% | 1.45 | 1.76% |
| 2025-07-24 | 9.10 | 9.20 | 9.03 | 9.13 | +0.88% | 0.99 | 1.19% |
| 2025-07-23 | 9.15 | 9.18 | 9.02 | 9.05 | -1.20% | 1.00 | 1.21% |