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
2025-12-12	11.81	11.61	-0.20	-1.69%	11.60	11.85	53602	6274	1.34%
2025-12-11	12.24	11.81	-0.39	-3.20%	11.81	12.24	69753	8330	1.74%
2025-12-10	12.28	12.20	-0.08	-0.65%	12.15	12.40	46906	5748	1.17%
2025-12-09	12.20	12.28	0.10	0.82%	12.05	12.47	61002	7481	1.52%
2025-12-08	12.24	12.18	-0.06	-0.49%	12.15	12.28	31097	3792	0.78%
2025-12-05	12.04	12.24	0.22	1.83%	11.94	12.26	43594	5284	1.09%
2025-12-04	12.43	12.02	-0.43	-3.45%	12.01	12.47	57809	7031	1.44%
2025-12-03	12.46	12.45	-0.01	-0.08%	12.22	12.54	42134	5207	1.05%
2025-12-02	12.40	12.46	0.06	0.48%	12.24	12.57	35003	4338	0.87%
2025-12-01	12.35	12.40	0.09	0.73%	12.31	12.52	29687	3692	0.74%
2025-11-28	12.18	12.31	0.15	1.23%	12.05	12.33	23058	2820	0.58%
2025-11-27	12.28	12.16	-0.07	-0.57%	12.14	12.35	24405	2985	0.61%
2025-11-26	12.25	12.23	-0.05	-0.41%	12.17	12.47	36075	4436	0.90%
2025-11-25	12.18	12.28	0.15	1.24%	12.15	12.41	29380	3617	0.73%
2025-11-24	11.96	12.13	0.16	1.34%	11.96	12.17	36487	4410	0.91%
2025-11-21	12.35	11.97	-0.46	-3.70%	11.93	12.56	63304	7694	1.58%
2025-11-20	12.75	12.43	-0.32	-2.51%	12.36	12.79	47558	5941	1.19%
2025-11-19	12.80	12.75	-0.07	-0.55%	12.67	12.87	29582	3772	0.74%
2025-11-18	12.88	12.82	-0.07	-0.54%	12.75	12.95	30023	3849	0.75%
2025-11-17	12.81	12.89	0.07	0.55%	12.75	12.92	32626	4191	0.81%
2025-11-14	12.86	12.82	-0.09	-0.70%	12.82	13.03	42009	5420	1.05%
2025-11-13	12.69	12.91	0.16	1.25%	12.61	12.94	52689	6747	1.31%
2025-11-12	12.83	12.75	-0.08	-0.62%	12.71	12.87	45489	5812	1.13%
2025-11-11	12.65	12.83	0.19	1.50%	12.54	12.90	73727	9378	1.84%
2025-11-10	12.29	12.64	0.35	2.85%	12.25	12.68	86046	10768	2.15%
2025-11-07	12.32	12.29	-0.03	-0.24%	12.26	12.38	30164	3714	0.75%
2025-11-06	12.32	12.32	-0.04	-0.32%	12.27	12.38	32520	4007	0.81%
2025-11-05	12.30	12.36	0.06	0.49%	12.21	12.45	43068	5334	1.07%
2025-11-04	12.44	12.30	-0.12	-0.97%	12.24	12.45	44605	5495	1.11%
2025-11-03	12.43	12.42	0.03	0.24%	12.34	12.47	39389	4885	0.98%
2025-10-31	12.15	12.39	0.20	1.64%	12.15	12.43	48155	5938	1.20%
2025-10-30	12.33	12.19	-0.14	-1.14%	12.15	12.55	68865	8510	1.72%
2025-10-29	12.31	12.33	0.02	0.16%	12.18	12.38	38917	4774	0.97%
2025-10-28	12.30	12.31	0.04	0.33%	12.24	12.40	33536	4133	0.84%
2025-10-27	12.30	12.27	-0.03	-0.24%	12.24	12.42	38596	4748	0.96%
2025-10-24	12.50	12.30	-0.20	-1.60%	12.29	12.54	53356	6612	1.33%
2025-10-23	12.46	12.50	0.04	0.32%	12.33	12.54	31428	3910	0.78%
2025-10-22	12.51	12.46	-0.13	-1.03%	12.44	12.65	36760	4613	0.92%
2025-10-21	12.35	12.59	0.24	1.94%	12.32	12.62	39588	4945	0.99%
2025-10-20	12.45	12.35	-0.03	-0.24%	12.21	12.47	42440	5223	1.06%
2025-10-17	12.50	12.38	-0.36	-2.83%	12.36	12.65	57975	7245	1.45%
2025-10-16	13.08	12.74	-0.26	-2.00%	12.70	13.08	41967	5386	1.05%
2025-10-15	12.90	13.00	0.10	0.78%	12.80	13.03	46224	5982	1.15%
2025-10-14	12.82	12.90	0.08	0.62%	12.75	12.97	50706	6516	1.26%
2025-10-13	12.40	12.82	-0.12	-0.93%	12.40	12.82	43173	5473	1.08%
2025-10-10	12.84	12.94	0.09	0.70%	12.75	13.05	44748	5791	1.12%
2025-10-09	12.67	12.85	0.15	1.18%	12.67	12.99	51830	6658	1.29%
2025-09-30	12.72	12.70	-0.02	-0.16%	12.62	12.82	30180	3832	0.75%
2025-09-29	12.62	12.72	0.06	0.47%	12.40	12.74	35522	4475	0.89%
2025-09-26	12.64	12.66	-0.03	-0.24%	12.53	12.79	30840	3908	0.77%
2025-09-25	12.75	12.69	-0.09	-0.70%	12.66	12.90	33787	4310	0.84%
2025-09-24	12.57	12.78	0.18	1.43%	12.46	12.85	38852	4942	0.97%
2025-09-23	12.78	12.60	-0.24	-1.87%	12.40	12.99	57479	7236	1.43%
2025-09-22	12.95	12.84	-0.11	-0.85%	12.73	12.97	41184	5270	1.03%
2025-09-19	12.98	12.95	0.02	0.15%	12.77	13.04	49340	6363	1.23%
2025-09-18	13.34	12.93	-0.38	-2.85%	12.82	13.35	92538	12096	2.31%
2025-09-17	13.54	13.31	-0.23	-1.70%	13.27	13.57	66654	8894	1.66%
2025-09-16	13.52	13.54	0.05	0.37%	13.38	13.78	53920	7291	1.34%
2025-09-15	13.52	13.49	-0.02	-0.15%	13.45	13.72	55303	7490	1.38%
2025-09-12	13.78	13.51	-0.27	-1.96%	13.50	13.84	60236	8214	1.50%
2025-09-11	13.62	13.78	0.09	0.66%	13.44	13.78	69922	9537	1.74%
2025-09-10	13.68	13.69	0.06	0.44%	13.56	13.74	59430	8116	1.48%
2025-09-09	13.58	13.63	-0.02	-0.15%	13.51	13.77	64020	8723	1.60%
2025-09-08	13.37	13.65	0.27	2.02%	13.35	13.68	90848	12332	2.27%
2025-09-05	13.30	13.38	0.01	0.07%	13.02	13.38	78292	10329	1.95%