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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.98 | 13.06 | 11.80 | 12.82 | +8.00% | 5.26 | 13.54% |
| 2025-08-19 | 11.52 | 12.26 | 11.48 | 11.87 | +4.03% | 2.10 | 5.80% |
| 2025-08-18 | 11.39 | 11.52 | 11.38 | 11.41 | +0.35% | 0.80 | 2.29% |
| 2025-08-15 | 11.29 | 11.40 | 11.29 | 11.37 | +0.71% | 0.75 | 2.15% |
| 2025-08-14 | 11.54 | 11.66 | 11.27 | 11.29 | -1.66% | 1.03 | 2.95% |
| 2025-08-13 | 11.70 | 11.77 | 11.42 | 11.48 | -0.52% | 1.01 | 2.85% |
| 2025-08-12 | 11.53 | 11.61 | 11.43 | 11.54 | +0.17% | 0.82 | 2.31% |
| 2025-08-11 | 11.59 | 11.63 | 11.32 | 11.52 | +1.05% | 1.04 | 2.95% |
| 2025-08-08 | 11.13 | 11.59 | 11.07 | 11.40 | +2.24% | 1.56 | 4.46% |
| 2025-08-07 | 11.02 | 11.23 | 10.90 | 11.15 | +1.27% | 0.78 | 2.28% |
| 2025-08-06 | 11.02 | 11.11 | 10.95 | 11.01 | 0.00% | 0.56 | 1.65% |
| 2025-08-05 | 11.03 | 11.05 | 10.97 | 11.01 | +0.09% | 0.40 | 1.18% |
| 2025-08-04 | 10.93 | 11.03 | 10.91 | 11.00 | -0.09% | 0.52 | 1.55% |
| 2025-08-01 | 11.16 | 11.20 | 10.98 | 11.01 | -1.43% | 0.65 | 1.91% |
| 2025-07-31 | 11.20 | 11.31 | 11.00 | 11.17 | -0.62% | 0.72 | 2.10% |
| 2025-07-30 | 11.09 | 11.31 | 11.05 | 11.24 | +1.35% | 0.82 | 2.40% |
| 2025-07-29 | 11.09 | 11.15 | 10.90 | 11.09 | -0.09% | 0.55 | 1.62% |
| 2025-07-28 | 11.10 | 11.19 | 11.07 | 11.10 | -0.09% | 0.48 | 1.42% |
| 2025-07-25 | 11.19 | 11.28 | 11.08 | 11.11 | -0.71% | 0.59 | 1.74% |
| 2025-07-24 | 11.00 | 11.22 | 10.97 | 11.19 | +2.10% | 0.96 | 2.82% |