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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.96 | 11.05 | 10.92 | 10.96 | 0.00% | 0.59 | 1.76% |
| 2025-07-22 | 10.92 | 11.07 | 10.83 | 10.96 | +0.37% | 0.61 | 1.82% |
| 2025-07-21 | 10.83 | 11.00 | 10.79 | 10.92 | +0.74% | 0.69 | 2.06% |
| 2025-07-18 | 10.78 | 10.88 | 10.74 | 10.84 | +0.84% | 0.44 | 1.32% |
| 2025-07-17 | 10.65 | 10.97 | 10.65 | 10.75 | +0.47% | 0.56 | 1.69% |
| 2025-07-16 | 10.63 | 10.77 | 10.62 | 10.70 | +0.75% | 0.43 | 1.30% |
| 2025-07-15 | 10.78 | 10.85 | 10.47 | 10.62 | -2.03% | 0.67 | 2.07% |
| 2025-07-14 | 10.85 | 10.93 | 10.80 | 10.84 | -0.55% | 0.46 | 1.38% |
| 2025-07-11 | 10.86 | 10.91 | 10.80 | 10.90 | +0.46% | 0.61 | 1.84% |
| 2025-07-10 | 10.79 | 10.85 | 10.76 | 10.85 | +0.84% | 0.51 | 1.52% |
| 2025-07-09 | 10.77 | 10.82 | 10.74 | 10.76 | -0.09% | 0.42 | 1.26% |
| 2025-07-08 | 10.72 | 10.82 | 10.69 | 10.77 | +0.19% | 0.40 | 1.22% |
| 2025-07-07 | 10.73 | 10.81 | 10.66 | 10.75 | +0.09% | 0.36 | 1.09% |
| 2025-07-04 | 10.76 | 10.80 | 10.70 | 10.74 | -0.28% | 0.48 | 1.45% |
| 2025-07-03 | 10.77 | 10.91 | 10.75 | 10.77 | -0.46% | 0.54 | 1.62% |
| 2025-07-02 | 10.72 | 10.86 | 10.67 | 10.82 | +0.65% | 0.85 | 2.58% |
| 2025-07-01 | 10.57 | 11.05 | 10.52 | 10.75 | +1.61% | 1.19 | 3.59% |
| 2025-06-30 | 10.55 | 10.63 | 10.53 | 10.58 | +0.28% | 0.34 | 1.06% |
| 2025-06-27 | 10.52 | 10.61 | 10.47 | 10.55 | -0.28% | 0.36 | 1.12% |
| 2025-06-26 | 10.51 | 10.67 | 10.46 | 10.58 | +0.57% | 0.55 | 1.70% |