良信股份（002706）历史行情

以下为良信股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	8.340	8.310	8.480	8.240	-0.030	-0.360%	12.83万	0.00亿	0.000%
2026-10-07	8.460	8.340	8.530	8.300	-0.090	-1.068%	1,480.62万	1.24亿	1.618%
2026-10-06	8.460	8.340	8.530	8.300	-0.090	-1.068%	1,480.62万	1.24亿	1.618%
2026-10-05	8.460	8.340	8.530	8.300	-0.090	-1.068%	1,480.62万	1.24亿	1.618%
2026-10-02	8.460	8.340	8.530	8.300	-0.090	-1.068%	1,480.62万	1.24亿	1.618%
2026-10-01	8.460	8.340	8.530	8.300	-0.090	-1.068%	1,480.62万	1.24亿	1.618%
2026-09-30	8.460	8.340	8.530	8.300	-0.090	-1.068%	14.81万	0.00亿	0.000%
2026-09-29	8.380	8.430	8.490	8.380	0.030	0.357%	9.15万	0.00亿	0.000%
2026-09-28	8.650	8.400	8.650	8.380	-0.210	-2.439%	13.68万	0.00亿	0.000%
2026-09-27	8.670	8.610	8.750	8.590	-0.090	-1.034%	1,180.19万	1.02亿	1.290%
2026-09-24	8.670	8.610	8.750	8.590	-0.090	-1.034%	11.80万	0.00亿	0.000%
2026-09-23	8.780	8.700	8.830	8.660	-0.090	-1.024%	12.49万	0.00亿	0.000%
2026-09-22	8.900	8.790	8.960	8.770	-0.130	-1.457%	22.74万	0.00亿	0.000%
2026-09-21	8.540	8.920	9.180	8.460	0.430	5.065%	46.92万	0.00亿	0.000%
2026-09-18	8.430	8.490	8.610	8.370	0.010	0.118%	27.37万	0.00亿	0.000%
2026-09-17	8.760	8.480	8.870	8.350	-0.350	-3.964%	39.23万	0.00亿	0.000%
2026-09-16	8.870	8.830	8.910	8.720	-0.080	-0.898%	20.26万	0.00亿	0.000%
2026-09-15	8.940	8.910	8.990	8.880	-0.060	-0.669%	11.55万	0.00亿	0.000%
2026-09-14	8.930	8.970	9.010	8.880	-0.050	-0.554%	12.13万	0.00亿	0.000%
2026-09-11	8.840	9.020	9.050	8.760	0.100	1.121%	23.34万	0.00亿	0.000%
2026-09-10	9.100	8.920	9.100	8.910	-0.270	-2.938%	26.06万	0.00亿	0.000%
2026-09-09	9.110	9.190	9.230	9.060	0.020	0.218%	19.90万	0.00亿	0.000%
2026-09-08	9.510	9.170	9.520	9.100	-0.330	-3.474%	49.71万	0.00亿	0.000%
2026-09-07	9.660	9.500	9.770	9.350	-0.160	-1.656%	34.27万	0.00亿	0.000%
2026-09-04	9.530	9.660	9.890	9.490	0.210	2.222%	57.24万	0.00亿	0.000%
2026-09-03	9.290	9.450	9.650	9.200	0.260	2.829%	39.25万	0.00亿	0.000%
2026-09-02	9.180	9.190	9.250	9.050	-0.060	-0.649%	19.39万	0.00亿	0.000%
2026-09-01	9.350	9.250	9.400	9.190	-0.070	-0.751%	22.79万	0.00亿	0.000%
2026-08-31	9.340	9.320	9.350	9.200	-0.150	-1.584%	27.45万	0.00亿	0.000%
2026-08-28	9.620	9.470	9.670	9.450	-0.210	-2.169%	29.79万	0.00亿	0.000%
2026-08-27	9.700	9.680	9.730	9.460	-0.020	-0.206%	28.88万	0.00亿	0.000%
2026-08-26	9.800	9.700	9.830	9.600	-0.080	-0.818%	21.41万	0.00亿	0.000%
2026-08-25	9.510	9.780	9.840	9.390	0.130	1.347%	31.48万	0.00亿	0.000%
2026-08-24	10.020	9.650	10.150	9.520	-0.350	-3.500%	42.37万	0.00亿	0.000%
2026-08-21	10.000	10.000	10.150	9.910	-0.120	-1.186%	33.83万	0.00亿	0.000%
2026-08-20	10.000	10.120	10.290	9.910	0.220	2.222%	47.19万	0.00亿	0.000%
2026-08-19	10.260	9.900	10.340	9.900	-0.760	-7.129%	60.44万	0.00亿	0.000%
2026-08-18	10.300	10.660	10.860	10.000	0.570	5.649%	112.04万	0.00亿	0.000%
2026-08-17	10.020	10.090	10.160	9.810	0.080	0.799%	63.59万	0.00亿	0.000%
2026-08-14	9.820	10.010	10.170	9.670	0.020	0.200%	87.62万	0.00亿	0.000%
2026-08-13	9.120	9.990	9.990	9.120	0.910	10.022%	68.48万	0.00亿	0.000%
2026-08-12	9.000	9.080	9.170	8.930	0.100	1.114%	22.84万	0.00亿	0.000%
2026-08-11	8.980	8.980	9.080	8.830	-0.050	-0.554%	24.80万	0.00亿	0.000%
2026-08-10	8.970	9.030	9.260	8.850	0.110	1.233%	25.25万	0.00亿	0.000%
2026-08-07	8.980	8.920	9.040	8.670	-0.080	-0.889%	40.76万	0.00亿	0.000%
2026-08-06	9.270	9.000	9.270	8.860	-0.340	-3.640%	40.85万	0.00亿	0.000%
2026-08-05	9.300	9.340	9.450	9.250	-0.010	-0.107%	27.85万	0.00亿	0.000%
2026-08-04	9.280	9.350	9.450	9.240	0.090	0.972%	19.84万	0.00亿	0.000%
2026-08-03	9.050	9.260	9.320	9.050	0.240	2.661%	23.26万	0.00亿	0.000%
2026-07-31	8.920	9.020	9.480	8.910	0.220	2.500%	35.14万	0.00亿	0.000%
2026-07-30	8.810	8.800	8.960	8.650	-0.090	-1.012%	19.10万	0.00亿	0.000%
2026-07-29	8.700	8.890	8.920	8.590	0.190	2.184%	22.83万	0.00亿	0.000%
2026-07-28	8.840	8.700	8.850	8.640	-0.240	-2.685%	18.54万	0.00亿	0.000%
2026-07-27	8.830	8.940	8.980	8.760	0.110	1.246%	16.04万	0.00亿	0.000%
2026-07-24	9.030	8.830	9.040	8.780	-0.300	-3.286%	18.27万	0.00亿	0.000%
2026-07-23	8.870	9.130	9.170	8.860	0.260	2.931%	20.69万	0.00亿	0.000%
2026-07-22	9.200	8.870	9.270	8.800	-0.420	-4.521%	25.37万	0.00亿	0.000%
2026-07-21	8.720	9.290	9.340	8.640	0.540	6.171%	34.52万	0.00亿	0.000%
2026-07-20	9.230	8.750	9.370	8.530	-0.470	-5.098%	34.31万	0.00亿	0.000%
2026-07-17	9.700	9.220	9.790	9.180	-0.520	-5.339%	33.71万	0.00亿	0.000%
2026-07-16	9.900	9.740	10.010	9.700	-0.220	-2.209%	21.03万	0.00亿	0.000%
2026-07-15	10.260	9.960	10.350	9.920	-0.260	-2.544%	20.46万	0.00亿	0.000%
2026-07-14	9.690	10.220	10.290	9.560	0.530	5.470%	37.57万	0.00亿	0.000%
2026-07-13	10.150	9.690	10.410	9.650	-0.490	-4.813%	25.20万	0.00亿	0.000%
2026-07-10	9.840	10.180	10.640	9.790	0.350	3.561%	32.68万	0.00亿	0.000%
2026-07-09	9.750	9.830	9.870	9.530	0.090	0.924%	23.91万	0.00亿	0.000%
2026-07-08	10.010	9.740	10.090	9.740	-0.290	-2.891%	22.75万	0.00亿	0.000%
2026-07-07	10.450	10.030	10.540	9.970	-0.410	-3.927%	27.20万	0.00亿	0.000%
2026-07-06	10.460	10.440	10.910	10.380	0.000	0.000%	28.77万	0.00亿	0.000%
2026-07-03	10.230	10.440	10.590	10.160	0.240	2.353%	27.05万	0.00亿	0.000%
2026-07-02	10.500	10.200	10.640	10.150	-0.390	-3.683%	29.45万	0.00亿	0.000%
2026-07-01	10.920	10.590	11.090	10.400	-0.320	-2.933%	28.92万	0.00亿	0.000%
2026-06-30	10.350	10.910	10.990	10.240	0.530	5.106%	34.04万	0.00亿	0.000%
2026-06-29	10.600	10.380	10.620	10.120	-0.280	-2.627%	33.74万	0.00亿	0.000%
2026-06-26	11.300	10.660	11.380	10.590	-0.680	-5.996%	41.81万	0.00亿	0.000%
2026-06-25	11.890	11.340	11.940	11.320	-0.600	-5.025%	40.89万	0.00亿	0.000%
2026-06-24	11.930	11.940	12.110	11.530	0.000	0.000%	29.13万	0.00亿	0.000%
2026-06-23	12.400	11.940	12.470	11.850	-0.540	-4.327%	36.84万	0.00亿	0.000%
2026-06-22	12.490	12.480	12.850	12.150	0.180	1.463%	45.36万	0.00亿	0.000%
2026-06-18	12.000	12.300	12.540	11.920	0.310	2.585%	41.49万	0.00亿	0.000%
2026-06-17	12.250	11.990	12.460	11.880	-0.310	-2.520%	33.71万	0.00亿	0.000%
2026-06-16	12.090	12.300	12.720	11.860	0.270	2.244%	44.93万	0.00亿	0.000%
2026-06-15	11.610	12.030	12.150	11.480	0.700	6.178%	46.72万	0.00亿	0.000%
2026-06-12	11.640	11.330	11.870	11.250	-0.160	-1.393%	34.59万	0.00亿	0.000%
2026-06-11	11.400	11.490	12.100	11.250	-0.070	-0.606%	42.23万	0.00亿	0.000%
2026-06-10	12.340	11.560	12.530	11.470	-0.950	-7.594%	45.77万	0.00亿	0.000%
2026-06-09	11.990	12.510	12.660	11.770	0.750	6.378%	59.51万	0.00亿	0.000%
2026-06-08	12.270	11.760	12.590	11.430	-0.870	-6.888%	61.18万	0.00亿	0.000%
2026-06-05	13.060	12.630	13.100	12.220	-0.470	-3.588%	58.23万	0.00亿	0.000%
2026-06-04	13.140	13.100	13.740	12.960	-0.300	-2.239%	59.20万	0.00亿	0.000%
2026-06-03	13.530	13.400	13.900	13.190	-0.270	-1.975%	58.68万	0.00亿	0.000%
2026-06-02	14.380	13.670	14.530	13.080	-0.860	-5.919%	98.82万	0.00亿	0.000%
2026-06-01	14.900	14.530	15.100	13.940	-0.120	-0.819%	61.98万	0.00亿	0.000%
2026-05-29	15.130	14.650	15.400	14.500	-0.410	-2.722%	79.48万	0.00亿	0.000%
2026-05-28	14.560	15.060	15.220	14.220	0.240	1.619%	115.09万	0.00亿	0.000%
2026-05-27	13.500	14.820	14.820	13.410	1.350	10.022%	84.48万	0.00亿	0.000%
2026-05-26	13.560	13.470	13.900	13.100	-0.010	-0.074%	61.37万	0.00亿	0.000%
2026-05-25	13.410	13.480	13.950	13.290	0.620	4.821%	84.78万	0.00亿	0.000%
2026-05-22	12.640	12.860	13.160	12.580	0.230	1.821%	60.78万	0.00亿	0.000%
2026-05-21	13.360	12.630	13.400	12.570	-0.730	-5.464%	68.50万	0.00亿	0.000%
2026-05-20	13.480	13.360	13.650	13.100	-0.120	-0.890%	70.98万	0.00亿	0.000%
2026-05-19	12.240	13.480	13.880	12.220	0.850	6.730%	116.06万	0.00亿	0.000%
2026-05-18	11.560	12.630	12.770	11.470	0.976	8.375%	95.78万	0.00亿	0.000%
2026-05-15	12.174	11.654	12.474	11.474	-0.510	-4.193%	91.23万	0.00亿	0.000%
2026-05-14	12.504	12.164	12.794	12.154	-0.320	-2.563%	72.87万	0.00亿	0.000%
2026-05-13	11.804	12.484	12.594	11.804	0.430	3.567%	86.88万	0.00亿	0.000%
2026-05-12	12.104	12.054	12.694	11.934	0.140	1.175%	130.41万	0.00亿	0.000%
2026-05-11	11.794	11.914	12.294	11.684	0.460	4.016%	84.67万	0.00亿	0.000%
2026-05-08	11.504	11.454	11.534	11.264	-0.160	-1.378%	46.84万	0.00亿	0.000%
2026-05-07	11.494	11.614	11.744	11.444	0.070	0.606%	50.68万	0.00亿	0.000%
2026-05-06	11.554	11.544	11.794	11.384	0.170	1.495%	72.28万	0.00亿	0.000%
2026-04-30	11.154	11.374	11.574	11.074	0.250	2.247%	74.18万	0.00亿	0.000%
2026-04-29	11.054	11.124	11.274	10.974	-0.020	-0.179%	55.58万	0.00亿	0.000%
2026-04-28	11.394	11.144	11.564	11.054	-0.050	-0.447%	98.17万	0.00亿	0.000%
2026-04-27	10.104	11.194	11.194	10.074	1.040	10.242%	103.41万	0.00亿	0.000%
2026-04-24	10.304	10.154	10.334	10.054	-0.250	-2.403%	33.70万	0.00亿	0.000%
2026-04-23	10.574	10.404	10.744	10.214	-0.140	-1.328%	43.42万	0.00亿	0.000%
2026-04-22	10.534	10.544	10.654	10.364	-0.030	-0.284%	53.14万	0.00亿	0.000%
2026-04-21	10.844	10.574	10.874	10.404	-0.320	-2.937%	69.29万	0.00亿	0.000%
2026-04-20	11.024	10.894	11.084	10.594	-0.120	-1.090%	94.92万	0.00亿	0.000%
2026-04-17	9.984	11.014	11.014	9.924	1.020	10.206%	88.83万	0.00亿	0.000%
2026-04-16	9.904	9.994	10.154	9.744	0.080	0.807%	34.75万	0.00亿	0.000%
2026-04-15	9.724	9.914	10.094	9.684	0.230	2.375%	49.00万	0.00亿	0.000%
2026-04-14	9.364	9.684	9.864	9.274	0.400	4.308%	60.87万	0.00亿	0.000%
2026-04-13	9.504	9.284	9.574	9.124	0.000	0.000%	63.44万	0.00亿	0.000%
2026-04-10	9.714	9.794	10.004	9.664	0.000	0.000%	38.20万	0.00亿	0.000%
2026-04-09	9.414	9.564	9.654	9.334	0.000	0.000%	33.03万	0.00亿	0.000%
2026-04-08	9.304	9.524	9.594	9.304	0.000	0.000%	42.22万	0.00亿	0.000%
2026-04-07	9.224	9.044	9.254	9.004	0.000	0.000%	24.64万	0.00亿	0.000%
2026-04-03	9.504	9.154	9.544	9.084	0.000	0.000%	35.96万	0.00亿	0.000%
2026-04-02	9.904	9.444	9.974	9.384	0.000	0.000%	47.27万	0.00亿	0.000%
2026-04-01	10.014	9.974	10.144	9.854	0.000	0.000%	49.82万	0.00亿	0.000%