良品铺子（603719）历史行情

以下为良品铺子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
2026-10-09	9.340	9.520	9.520	9.190	0.230	2.476%	514.65万	0.48亿	1.293%
2026-10-08	9.220	9.290	9.360	9.180	0.080	0.869%	3.91万	0.00亿	0.000%
2026-10-07	9.090	9.210	9.280	9.090	0.130	1.432%	276.36万	0.25亿	0.694%
2026-10-06	9.090	9.210	9.280	9.090	0.130	1.432%	276.36万	0.25亿	0.694%
2026-10-05	9.090	9.210	9.280	9.090	0.130	1.432%	276.36万	0.25亿	0.694%
2026-10-02	9.090	9.210	9.280	9.090	0.130	1.432%	276.36万	0.25亿	0.694%
2026-10-01	9.090	9.210	9.280	9.090	0.130	1.432%	276.36万	0.25亿	0.694%
2026-09-30	9.090	9.210	9.280	9.090	0.130	1.432%	2.76万	0.00亿	0.000%
2026-09-29	9.090	9.080	9.140	8.970	0.010	0.110%	2.33万	0.00亿	0.000%
2026-09-28	9.080	9.070	9.190	8.980	0.000	0.000%	2.74万	0.00亿	0.000%
2026-09-27	9.100	9.070	9.210	9.020	-0.080	-0.874%	251.98万	0.23亿	0.633%
2026-09-24	9.100	9.070	9.210	9.020	-0.080	-0.874%	2.52万	0.00亿	0.000%
2026-09-23	9.230	9.150	9.340	9.090	-0.060	-0.651%	3.24万	0.00亿	0.000%
2026-09-22	9.150	9.210	9.300	9.020	0.110	1.209%	3.48万	0.00亿	0.000%
2026-09-21	8.890	9.100	9.170	8.860	0.280	3.175%	3.83万	0.00亿	0.000%
2026-09-18	8.870	8.820	9.030	8.820	-0.050	-0.564%	3.96万	0.00亿	0.000%
2026-09-17	8.880	8.870	8.920	8.770	-0.040	-0.449%	2.28万	0.00亿	0.000%
2026-09-16	8.860	8.910	8.950	8.760	0.010	0.112%	3.00万	0.00亿	0.000%
2026-09-15	9.180	8.900	9.190	8.880	-0.270	-2.944%	3.10万	0.00亿	0.000%
2026-09-14	9.070	9.170	9.250	9.060	0.080	0.880%	4.05万	0.00亿	0.000%
2026-09-11	9.430	9.090	9.430	9.000	-0.380	-4.013%	4.93万	0.00亿	0.000%
2026-09-10	9.660	9.470	9.760	9.460	-0.230	-2.371%	4.14万	0.00亿	0.000%
2026-09-09	10.030	9.700	10.030	9.670	-0.290	-2.903%	5.43万	0.00亿	0.000%
2026-09-08	9.810	9.990	10.010	9.810	0.160	1.628%	5.38万	0.00亿	0.000%
2026-09-07	9.650	9.830	9.860	9.600	0.180	1.865%	4.82万	0.00亿	0.000%
2026-09-04	9.400	9.650	9.820	9.340	0.270	2.878%	5.57万	0.00亿	0.000%
2026-09-03	9.480	9.380	9.590	9.380	-0.100	-1.055%	3.35万	0.00亿	0.000%
2026-09-02	9.680	9.480	9.720	9.420	-0.210	-2.167%	3.81万	0.00亿	0.000%
2026-09-01	9.360	9.690	9.770	9.360	0.100	1.043%	5.01万	0.00亿	0.000%
2026-08-31	9.750	9.590	9.950	9.560	-0.140	-1.439%	4.64万	0.00亿	0.000%
2026-08-28	9.430	9.730	9.780	9.350	0.300	3.181%	4.89万	0.00亿	0.000%
2026-08-27	9.340	9.430	9.600	9.340	0.030	0.319%	3.49万	0.00亿	0.000%
2026-08-26	9.420	9.400	9.500	9.370	-0.020	-0.212%	3.89万	0.00亿	0.000%
2026-08-25	9.290	9.420	9.500	9.230	0.090	0.965%	4.88万	0.00亿	0.000%
2026-08-24	9.530	9.330	9.650	9.320	-0.200	-2.099%	3.58万	0.00亿	0.000%
2026-08-21	9.650	9.530	9.780	9.500	-0.200	-2.055%	3.82万	0.00亿	0.000%
2026-08-20	9.620	9.730	9.810	9.500	0.110	1.143%	3.55万	0.00亿	0.000%
2026-08-19	9.980	9.620	10.090	9.600	-0.470	-4.658%	4.80万	0.00亿	0.000%
2026-08-18	10.010	10.090	10.280	9.970	0.090	0.900%	5.14万	0.00亿	0.000%
2026-08-17	9.850	10.000	10.020	9.770	0.150	1.523%	3.74万	0.00亿	0.000%
2026-08-14	10.050	9.850	10.050	9.760	-0.220	-2.185%	4.36万	0.00亿	0.000%
2026-08-13	10.000	10.070	10.180	9.890	0.010	0.099%	5.87万	0.00亿	0.000%
2026-08-12	9.850	10.060	10.110	9.810	0.160	1.616%	5.02万	0.00亿	0.000%
2026-08-11	9.980	9.900	10.130	9.880	-0.180	-1.786%	4.46万	0.00亿	0.000%
2026-08-10	9.670	10.080	10.130	9.670	0.230	2.335%	5.72万	0.00亿	0.000%
2026-08-07	9.750	9.850	10.020	9.630	-0.090	-0.905%	5.33万	0.00亿	0.000%
2026-08-06	10.000	9.940	10.080	9.800	-0.010	-0.101%	6.14万	0.00亿	0.000%
2026-08-05	9.830	9.950	10.170	9.720	0.190	1.947%	10.05万	0.00亿	0.000%
2026-08-04	9.780	9.760	10.010	9.720	-0.070	-0.712%	10.45万	0.00亿	0.000%
2026-08-03	9.470	9.830	9.950	9.430	0.310	3.256%	13.92万	0.00亿	0.000%
2026-07-31	9.010	9.520	9.660	9.010	0.360	3.930%	14.65万	0.00亿	0.000%
2026-07-30	9.650	9.160	9.690	9.070	-0.290	-3.069%	21.00万	0.00亿	0.000%
2026-07-29	8.580	9.450	9.450	8.550	0.860	10.012%	8.12万	0.00亿	0.000%
2026-07-28	8.270	8.590	8.690	8.270	0.260	3.121%	7.97万	0.00亿	0.000%
2026-07-27	8.130	8.330	8.380	8.130	0.140	1.709%	4.36万	0.00亿	0.000%
2026-07-24	8.410	8.190	8.480	8.180	-0.280	-3.306%	5.56万	0.00亿	0.000%
2026-07-23	8.350	8.470	8.520	8.280	0.120	1.437%	5.42万	0.00亿	0.000%
2026-07-22	8.380	8.350	8.530	8.300	-0.110	-1.300%	6.71万	0.00亿	0.000%
2026-07-21	8.780	8.460	8.860	8.320	-0.330	-3.754%	11.12万	0.00亿	0.000%
2026-07-20	8.990	8.790	9.100	8.680	-0.240	-2.658%	8.94万	0.00亿	0.000%
2026-07-17	9.350	9.030	9.500	9.000	-0.350	-3.731%	7.26万	0.00亿	0.000%
2026-07-16	9.100	9.380	9.470	9.080	0.200	2.179%	7.85万	0.00亿	0.000%
2026-07-15	8.820	9.180	9.270	8.670	0.060	0.658%	9.77万	0.00亿	0.000%
2026-07-14	8.970	9.120	9.160	8.840	0.170	1.899%	5.32万	0.00亿	0.000%
2026-07-13	8.900	8.950	9.080	8.840	-0.050	-0.556%	6.41万	0.00亿	0.000%
2026-07-10	8.710	9.000	9.040	8.540	0.290	3.330%	6.96万	0.00亿	0.000%
2026-07-09	8.810	8.710	8.900	8.620	-0.140	-1.582%	4.20万	0.00亿	0.000%
2026-07-08	8.880	8.850	9.020	8.740	-0.020	-0.225%	2.75万	0.00亿	0.000%
2026-07-07	9.030	8.870	9.180	8.830	-0.230	-2.527%	3.56万	0.00亿	0.000%
2026-07-06	8.970	9.100	9.200	8.950	0.090	0.999%	3.98万	0.00亿	0.000%
2026-07-03	8.950	9.010	9.180	8.930	0.090	1.009%	3.68万	0.00亿	0.000%
2026-07-02	8.940	8.920	9.220	8.840	0.000	0.000%	4.84万	0.00亿	0.000%
2026-07-01	8.620	8.920	9.080	8.600	0.270	3.121%	5.65万	0.00亿	0.000%
2026-06-30	8.880	8.650	8.890	8.580	-0.240	-2.700%	4.33万	0.00亿	0.000%
2026-06-29	8.700	8.890	8.920	8.480	0.190	2.184%	5.39万	0.00亿	0.000%
2026-06-26	8.960	8.700	9.050	8.700	-0.360	-3.974%	4.51万	0.00亿	0.000%
2026-06-25	9.130	9.060	9.250	8.880	-0.070	-0.767%	4.39万	0.00亿	0.000%
2026-06-24	9.250	9.130	9.310	9.040	-0.120	-1.297%	4.67万	0.00亿	0.000%
2026-06-23	9.020	9.250	9.450	8.960	0.200	2.210%	5.85万	0.00亿	0.000%
2026-06-22	8.940	9.050	9.070	8.720	0.110	1.230%	6.10万	0.00亿	0.000%
2026-06-18	8.920	8.940	9.120	8.730	-0.030	-0.334%	4.71万	0.00亿	0.000%
2026-06-17	9.220	8.970	9.420	8.880	-0.320	-3.445%	6.03万	0.00亿	0.000%
2026-06-16	9.600	9.290	9.600	9.220	-0.310	-3.229%	4.76万	0.00亿	0.000%
2026-06-15	9.550	9.600	9.740	9.520	-0.030	-0.312%	4.67万	0.00亿	0.000%
2026-06-12	9.220	9.630	9.760	9.150	0.450	4.902%	7.45万	0.00亿	0.000%
2026-06-11	9.190	9.180	9.330	9.020	-0.090	-0.971%	3.72万	0.00亿	0.000%
2026-06-10	9.250	9.270	9.390	9.100	0.020	0.216%	3.78万	0.00亿	0.000%
2026-06-09	9.570	9.250	9.570	9.210	-0.150	-1.596%	3.81万	0.00亿	0.000%
2026-06-08	9.360	9.400	9.700	9.240	-0.240	-2.490%	5.24万	0.00亿	0.000%
2026-06-05	9.720	9.640	9.850	9.490	-0.050	-0.516%	4.93万	0.00亿	0.000%
2026-06-04	9.890	9.690	10.010	9.570	-0.191	-1.933%	5.33万	0.00亿	0.000%
2026-06-03	10.081	9.881	10.091	9.751	-0.200	-1.984%	5.17万	0.00亿	0.000%
2026-06-02	10.501	10.081	10.531	10.001	-0.400	-3.816%	6.16万	0.00亿	0.000%
2026-06-01	10.271	10.481	10.511	10.111	0.100	0.963%	5.28万	0.00亿	0.000%
2026-05-29	10.161	10.381	10.531	10.161	0.190	1.864%	5.59万	0.00亿	0.000%
2026-05-28	10.171	10.191	10.321	9.991	-0.020	-0.196%	3.55万	0.00亿	0.000%
2026-05-27	10.151	10.211	10.301	9.931	0.040	0.393%	4.04万	0.00亿	0.000%
2026-05-26	10.461	10.171	10.511	10.051	-0.310	-2.958%	4.65万	0.00亿	0.000%
2026-05-25	10.541	10.481	10.671	10.361	-0.030	-0.285%	3.16万	0.00亿	0.000%
2026-05-22	10.681	10.511	10.681	10.431	-0.060	-0.568%	4.58万	0.00亿	0.000%
2026-05-21	10.781	10.571	11.131	10.561	-0.240	-2.220%	5.64万	0.00亿	0.000%
2026-05-20	10.921	10.811	11.021	10.771	-0.070	-0.643%	4.41万	0.00亿	0.000%
2026-05-19	10.701	10.881	10.981	10.681	0.150	1.398%	4.95万	0.00亿	0.000%
2026-05-18	10.451	10.731	10.741	10.321	0.250	2.385%	5.50万	0.00亿	0.000%
2026-05-15	10.511	10.481	10.631	10.421	-0.050	-0.475%	4.44万	0.00亿	0.000%
2026-05-14	10.601	10.531	10.681	10.441	-0.070	-0.660%	4.49万	0.00亿	0.000%
2026-05-13	10.671	10.601	10.741	10.581	-0.050	-0.469%	2.91万	0.00亿	0.000%
2026-05-12	10.861	10.651	10.871	10.631	-0.240	-2.204%	4.62万	0.00亿	0.000%
2026-05-11	10.891	10.891	10.921	10.721	0.020	0.184%	4.36万	0.00亿	0.000%
2026-05-08	10.811	10.871	10.901	10.781	0.060	0.555%	3.09万	0.00亿	0.000%
2026-05-07	10.961	10.811	10.981	10.801	-0.170	-1.548%	5.29万	0.00亿	0.000%
2026-05-06	10.851	10.981	11.111	10.771	0.140	1.291%	7.92万	0.00亿	0.000%
2026-04-30	10.871	10.841	11.121	10.781	-0.080	-0.733%	9.60万	0.00亿	0.000%
2026-04-29	10.871	10.921	11.241	10.651	0.600	5.813%	18.98万	0.00亿	0.000%
2026-04-28	10.101	10.321	10.411	10.101	0.130	1.276%	5.54万	0.00亿	0.000%
2026-04-27	9.991	10.191	10.251	9.841	0.190	1.900%	4.55万	0.00亿	0.000%
2026-04-24	9.881	10.001	10.051	9.801	0.100	1.010%	3.44万	0.00亿	0.000%
2026-04-23	9.881	9.901	10.031	9.711	-0.010	-0.101%	4.66万	0.00亿	0.000%
2026-04-22	10.161	9.911	10.161	9.851	-0.270	-2.652%	5.13万	0.00亿	0.000%
2026-04-21	9.891	10.181	10.411	9.831	0.300	3.036%	6.88万	0.00亿	0.000%
2026-04-20	9.831	9.881	9.921	9.781	0.020	0.203%	1.88万	0.00亿	0.000%
2026-04-17	9.951	9.861	9.991	9.751	-0.160	-1.597%	2.98万	0.00亿	0.000%
2026-04-16	9.821	10.021	10.041	9.761	0.210	2.140%	3.38万	0.00亿	0.000%
2026-04-15	9.901	9.811	9.911	9.751	-0.080	-0.809%	2.88万	0.00亿	0.000%
2026-04-14	10.041	9.891	10.071	9.741	-0.150	-1.494%	4.18万	0.00亿	0.000%
2026-04-13	10.071	10.041	10.151	9.991	0.000	0.000%	2.44万	0.00亿	0.000%
2026-04-10	9.931	10.051	10.121	9.881	0.000	0.000%	3.38万	0.00亿	0.000%
2026-04-09	9.991	9.881	10.251	9.861	0.000	0.000%	3.70万	0.00亿	0.000%
2026-04-08	9.981	10.021	10.051	9.861	0.000	0.000%	2.82万	0.00亿	0.000%
2026-04-07	9.631	9.841	9.871	9.501	0.000	0.000%	3.22万	0.00亿	0.000%
2026-04-03	9.921	9.621	9.921	9.621	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-02	10.011	9.901	10.031	9.861	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-01	9.951	10.021	10.031	9.881	0.000	0.000%	2.77万	0.00亿	0.000%