良品铺子(603719)股票信息
| 股票代码 | 603719 |
| 股票名称 | 良品铺子 |
| 最新价/元 | 11.68 |
| 涨跌额/元 | -0.42 |
| 涨跌幅/% | -3.47 |
| 买入/元 | 11.68 |
| 卖出/元 | 11.69 |
| 昨收/元 | 12.10 |
| 今开/元 | 12.01 |
| 最高/元 | 12.40 |
| 最低/元 | 11.58 |
| 成交量/手 | 80085.00 |
| 成交额/万 | 9585.56 |
| 股净值/元 | 25.96 |
| 市净率 | 1.94 |
| 总市值/万 | 468368.00 |
| 流通值/万 | 468368.00 |
| 换手率/% | 2.00 |
| 入市日期 | 2020-02-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
良品铺子(603719)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 12.01 | 11.68 | -0.42 | -3.47 | 80085.00 | 9585.56 | 2.00 |
| 2024-10-10 | 12.35 | 12.10 | -0.31 | -2.50 | 124460.98 | 15148.89 | 3.10 |
| 2024-10-09 | 13.28 | 12.41 | -1.38 | -10.01 | 147004.85 | 18615.49 | 3.67 |
| 2024-10-08 | 14.73 | 13.79 | 0.39 | 2.91 | 215977.70 | 30007.22 | 5.39 |
| 2024-09-30 | 13.06 | 13.40 | 1.13 | 9.21 | 201034.88 | 26343.79 | 5.01 |
| 2024-09-27 | 11.83 | 12.27 | 0.58 | 4.96 | 90509.50 | 10818.05 | 2.26 |
| 2024-09-26 | 10.82 | 11.69 | 0.87 | 8.04 | 107201.58 | 12144.68 | 2.67 |
| 2024-09-25 | 10.84 | 10.82 | 0.11 | 1.03 | 58510.00 | 6373.29 | 1.46 |
| 2024-09-24 | 10.37 | 10.71 | 0.49 | 4.80 | 62661.98 | 6593.24 | 1.56 |
| 2024-09-23 | 10.36 | 10.22 | -0.10 | -0.97 | 29246.00 | 3006.19 | 0.73 |
| 2024-09-20 | 10.33 | 10.32 | -0.01 | -0.10 | 48702.43 | 5007.22 | 1.21 |
| 2024-09-19 | 9.70 | 10.33 | 0.67 | 6.94 | 87873.31 | 8987.37 | 2.19 |
| 2024-09-18 | 9.72 | 9.66 | -0.05 | -0.52 | 30763.06 | 2946.90 | 0.77 |
| 2024-09-13 | 10.02 | 9.71 | -0.30 | -3.00 | 34525.11 | 3399.05 | 0.86 |
| 2024-09-12 | 10.14 | 10.01 | -0.13 | -1.28 | 27266.00 | 2758.45 | 0.68 |
| 2024-09-11 | 10.06 | 10.14 | -0.01 | -0.10 | 21452.00 | 2174.31 | 0.53 |
| 2024-09-10 | 10.28 | 10.15 | -0.03 | -0.30 | 28125.93 | 2835.63 | 0.70 |
| 2024-09-09 | 10.15 | 10.18 | 0.05 | 0.49 | 23154.00 | 2347.82 | 0.58 |
| 2024-09-06 | 10.33 | 10.13 | -0.22 | -2.13 | 28069.10 | 2875.81 | 0.70 |
| 2024-09-05 | 10.13 | 10.35 | 0.22 | 2.17 | 38664.28 | 3996.16 | 0.96 |
| 2024-09-04 | 10.16 | 10.13 | -0.13 | -1.27 | 29621.11 | 3030.02 | 0.74 |
| 2024-09-03 | 10.05 | 10.26 | 0.19 | 1.89 | 39508.21 | 4038.90 | 0.99 |
| 2024-09-02 | 10.58 | 10.07 | -0.58 | -5.45 | 60411.61 | 6199.52 | 1.51 |
| 2024-08-30 | 10.31 | 10.65 | 0.29 | 2.80 | 63229.00 | 6641.12 | 1.58 |
| 2024-08-29 | 10.18 | 10.36 | 0.17 | 1.67 | 33649.00 | 3452.94 | 0.84 |
| 2024-08-28 | 10.07 | 10.19 | 0.12 | 1.19 | 28054.00 | 2846.21 | 0.70 |
| 2024-08-27 | 10.07 | 10.07 | -0.04 | -0.40 | 23899.00 | 2408.08 | 0.60 |
| 2024-08-26 | 9.90 | 10.11 | 0.21 | 2.12 | 38007.31 | 3838.67 | 0.95 |
| 2024-08-23 | 9.95 | 9.90 | -0.06 | -0.60 | 32293.00 | 3199.01 | 0.81 |
| 2024-08-22 | 10.30 | 9.96 | -0.27 | -2.64 | 37543.07 | 3768.95 | 0.94 |
| 2024-08-21 | 10.33 | 10.23 | -0.08 | -0.78 | 25479.00 | 2621.56 | 0.64 |
| 2024-08-20 | 10.60 | 10.31 | -0.25 | -2.37 | 35488.42 | 3684.07 | 0.89 |
| 2024-08-19 | 10.66 | 10.56 | -0.08 | -0.75 | 27913.00 | 2959.60 | 0.70 |
| 2024-08-16 | 11.04 | 10.64 | -0.40 | -3.62 | 46123.00 | 4967.92 | 1.15 |
| 2024-08-15 | 10.99 | 11.04 | 0.05 | 0.46 | 31502.00 | 3474.44 | 0.79 |
| 2024-08-14 | 11.14 | 10.99 | -0.17 | -1.52 | 27486.00 | 3030.05 | 0.69 |
| 2024-08-13 | 11.20 | 11.16 | -0.04 | -0.36 | 28844.00 | 3199.54 | 0.72 |
| 2024-08-12 | 11.16 | 11.20 | -0.08 | -0.71 | 30070.00 | 3377.46 | 0.75 |
| 2024-08-09 | 11.43 | 11.28 | -0.26 | -2.25 | 45275.00 | 5156.64 | 1.13 |
| 2024-08-08 | 11.08 | 11.54 | 0.34 | 3.04 | 62947.00 | 7207.43 | 1.57 |
| 2024-08-07 | 11.33 | 11.20 | -0.17 | -1.50 | 35111.00 | 3928.79 | 0.88 |
| 2024-08-06 | 11.20 | 11.37 | 0.35 | 3.18 | 48661.28 | 5481.59 | 1.21 |
| 2024-08-05 | 10.85 | 11.02 | -0.05 | -0.45 | 59622.00 | 6671.91 | 1.49 |
| 2024-08-02 | 10.97 | 11.07 | 0.01 | 0.09 | 30930.00 | 3440.44 | 0.77 |
| 2024-08-01 | 11.39 | 11.06 | -0.17 | -1.51 | 33205.28 | 3702.97 | 0.83 |
| 2024-07-31 | 10.78 | 11.23 | 0.63 | 5.94 | 60846.00 | 6710.61 | 1.52 |
| 2024-07-30 | 10.44 | 10.60 | 0.13 | 1.24 | 24437.05 | 2575.92 | 0.61 |
| 2024-07-29 | 10.67 | 10.47 | -0.21 | -1.97 | 27541.55 | 2901.17 | 0.69 |
| 2024-07-26 | 10.66 | 10.68 | 0.07 | 0.66 | 31043.72 | 3315.23 | 0.77 |
| 2024-07-25 | 10.39 | 10.61 | 0.20 | 1.92 | 40945.00 | 4342.87 | 1.02 |
| 2024-07-24 | 10.63 | 10.41 | -0.22 | -2.07 | 42187.25 | 4437.54 | 1.05 |
| 2024-07-23 | 11.18 | 10.63 | -0.54 | -4.83 | 57033.33 | 6197.91 | 1.42 |
| 2024-07-22 | 11.30 | 11.17 | -0.19 | -1.67 | 33025.74 | 3710.02 | 0.82 |
| 2024-07-19 | 11.23 | 11.36 | 0.10 | 0.89 | 24722.95 | 2787.38 | 0.62 |
| 2024-07-18 | 11.11 | 11.26 | 0.02 | 0.18 | 25599.00 | 2856.78 | 0.64 |
| 2024-07-17 | 11.11 | 11.24 | 0.15 | 1.35 | 41016.24 | 4583.34 | 1.02 |
| 2024-07-16 | 11.17 | 11.09 | -0.06 | -0.54 | 19227.24 | 2133.34 | 0.48 |
| 2024-07-15 | 11.32 | 11.15 | -0.19 | -1.68 | 23725.00 | 2649.86 | 0.59 |
| 2024-07-12 | 11.43 | 11.34 | -0.12 | -1.05 | 30386.00 | 3457.80 | 0.76 |
| 2024-07-11 | 11.43 | 11.46 | 0.19 | 1.69 | 51559.20 | 5923.17 | 1.29 |
| 2024-07-10 | 11.10 | 11.27 | 0.10 | 0.90 | 28840.01 | 3249.21 | 0.72 |
| 2024-07-09 | 11.13 | 11.17 | -0.04 | -0.36 | 45744.69 | 5053.77 | 1.14 |
| 2024-07-08 | 11.57 | 11.21 | -0.38 | -3.28 | 32238.91 | 3638.26 | 0.80 |
| 2024-07-05 | 11.46 | 11.59 | 0.12 | 1.05 | 25634.73 | 2949.78 | 0.64 |
| 2024-07-04 | 12.00 | 11.47 | -0.46 | -3.86 | 39557.00 | 4602.89 | 0.99 |
| 2024-07-03 | 11.85 | 11.93 | 0.08 | 0.68 | 33208.00 | 3995.65 | 0.83 |
| 2024-07-02 | 11.83 | 11.85 | 0.03 | 0.25 | 22410.00 | 2663.24 | 0.56 |
| 2024-07-01 | 11.53 | 11.82 | 0.15 | 1.29 | 19535.00 | 2287.57 | 0.49 |
| 2024-06-28 | 11.76 | 11.67 | -0.11 | -0.93 | 24848.98 | 2933.69 | 0.62 |
| 2024-06-27 | 12.00 | 11.78 | -0.27 | -2.24 | 23466.00 | 2784.54 | 0.59 |
| 2024-06-26 | 11.62 | 12.05 | 0.42 | 3.61 | 31905.09 | 3767.01 | 0.80 |
| 2024-06-25 | 11.60 | 11.63 | 0.08 | 0.69 | 25682.00 | 2991.40 | 0.64 |
| 2024-06-24 | 11.89 | 11.55 | -0.46 | -3.83 | 35341.00 | 4120.43 | 0.88 |
| 2024-06-21 | 11.93 | 12.01 | 0.05 | 0.42 | 28036.00 | 3361.67 | 0.70 |
| 2024-06-20 | 12.30 | 11.96 | -0.35 | -2.84 | 40117.91 | 4844.13 | 1.00 |
| 2024-06-19 | 12.60 | 12.31 | -0.26 | -2.07 | 34009.25 | 4212.52 | 0.85 |
| 2024-06-18 | 12.64 | 12.57 | -0.08 | -0.63 | 30705.00 | 3870.76 | 0.77 |
| 2024-06-17 | 12.71 | 12.65 | -0.13 | -1.02 | 21802.96 | 2756.41 | 0.54 |
| 2024-06-14 | 12.65 | 12.78 | 0.13 | 1.03 | 27157.00 | 3436.65 | 0.68 |
| 2024-06-13 | 12.88 | 12.65 | -0.22 | -1.71 | 26747.00 | 3401.80 | 0.67 |
| 2024-06-12 | 12.78 | 12.87 | 0.08 | 0.63 | 27385.32 | 3526.55 | 0.68 |
| 2024-06-11 | 12.77 | 12.79 | -0.04 | -0.31 | 30789.32 | 3905.48 | 0.77 |
| 2024-06-07 | 12.58 | 12.83 | 0.29 | 2.31 | 36665.00 | 4664.07 | 0.91 |
| 2024-06-06 | 13.09 | 12.54 | -0.49 | -3.76 | 54754.07 | 6945.93 | 1.37 |
| 2024-06-05 | 13.29 | 13.03 | -0.32 | -2.40 | 33856.00 | 4459.26 | 0.84 |
| 2024-06-04 | 13.36 | 13.35 | 0.02 | 0.15 | 30075.00 | 3989.74 | 0.75 |
| 2024-06-03 | 13.58 | 13.33 | -0.30 | -2.20 | 38622.34 | 5164.72 | 0.96 |
| 2024-05-31 | 13.59 | 13.63 | 0.14 | 1.04 | 30037.00 | 4086.22 | 0.75 |
| 2024-05-30 | 13.80 | 13.71 | -0.09 | -0.65 | 33628.00 | 4613.19 | 0.84 |
| 2024-05-29 | 13.78 | 13.80 | 0.01 | 0.07 | 27226.69 | 3761.06 | 0.68 |
| 2024-05-28 | 14.13 | 13.79 | -0.38 | -2.68 | 39839.69 | 5539.18 | 0.99 |
| 2024-05-27 | 14.11 | 14.17 | 0.07 | 0.50 | 42350.00 | 5909.86 | 1.06 |
| 2024-05-24 | 14.32 | 14.10 | -0.18 | -1.26 | 38785.62 | 5511.45 | 0.97 |
| 2024-05-23 | 14.78 | 14.28 | -0.54 | -3.64 | 46792.00 | 6748.50 | 1.17 |
| 2024-05-22 | 14.96 | 14.82 | -0.14 | -0.94 | 39286.53 | 5829.59 | 0.98 |
| 2024-05-21 | 15.12 | 14.96 | -0.17 | -1.12 | 41234.90 | 6159.29 | 1.03 |
| 2024-05-20 | 15.05 | 15.13 | -0.35 | -2.26 | 74708.03 | 11362.87 | 1.86 |
| 2024-05-17 | 15.24 | 15.48 | 0.24 | 1.58 | 40664.03 | 6241.03 | 1.01 |
| 2024-05-16 | 15.16 | 15.24 | 0.07 | 0.46 | 31045.71 | 4737.30 | 0.77 |
| 2024-05-15 | 15.45 | 15.17 | -0.32 | -2.07 | 25461.00 | 3887.09 | 0.63 |
日K线
周K线
月K线
