全聚德 sz.002186
9.75
+0.31%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.70 | 9.78 | 9.64 | 9.75 | +0.31% | 0.27 | 0.91% |
| 2026-05-22 | 9.87 | 9.88 | 9.60 | 9.72 | -0.31% | 0.34 | 1.13% |
| 2026-05-21 | 9.93 | 10.10 | 9.72 | 9.75 | -1.81% | 0.38 | 1.24% |
| 2026-05-20 | 10.20 | 10.21 | 9.90 | 9.93 | -2.74% | 0.39 | 1.28% |
| 2026-05-19 | 10.15 | 10.31 | 10.08 | 10.21 | +0.39% | 0.29 | 0.94% |
| 2026-05-18 | 10.23 | 10.27 | 10.00 | 10.17 | -0.88% | 0.46 | 1.48% |
| 2026-05-15 | 10.55 | 10.56 | 10.20 | 10.26 | -1.72% | 0.56 | 1.76% |
| 2026-05-14 | 10.93 | 10.95 | 10.44 | 10.44 | -4.13% | 0.83 | 2.56% |
| 2026-05-13 | 10.70 | 11.23 | 10.48 | 10.89 | +3.32% | 1.11 | 3.33% |
| 2026-05-12 | 10.82 | 10.86 | 10.52 | 10.54 | -2.50% | 0.43 | 1.33% |
| 2026-05-11 | 10.74 | 10.83 | 10.68 | 10.81 | +0.75% | 0.38 | 1.14% |
| 2026-05-08 | 10.69 | 10.73 | 10.60 | 10.73 | +0.47% | 0.45 | 1.36% |
| 2026-05-07 | 10.56 | 10.77 | 10.52 | 10.68 | +1.52% | 0.64 | 1.96% |
| 2026-05-06 | 10.69 | 10.69 | 10.49 | 10.52 | -1.59% | 0.50 | 1.53% |
| 2026-04-30 | 10.78 | 10.82 | 10.64 | 10.69 | -1.20% | 0.49 | 1.48% |
| 2026-04-29 | 10.66 | 10.88 | 10.62 | 10.82 | +2.27% | 0.67 | 2.02% |
| 2026-04-28 | 10.69 | 10.78 | 10.50 | 10.58 | -1.58% | 0.58 | 1.78% |
| 2026-04-27 | 10.50 | 10.77 | 10.49 | 10.75 | +1.51% | 0.74 | 2.26% |
| 2026-04-24 | 10.41 | 10.68 | 10.33 | 10.59 | +2.82% | 0.96 | 2.97% |
| 2026-04-23 | 10.21 | 10.32 | 10.15 | 10.30 | +0.68% | 0.47 | 1.48% |