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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.49 | 10.53 | 10.39 | 10.52 | +0.77% | 0.45 | 1.41% |
| 2025-06-24 | 10.27 | 10.45 | 10.27 | 10.44 | +1.66% | 0.41 | 1.29% |
| 2025-06-23 | 10.08 | 10.27 | 10.07 | 10.27 | +1.18% | 0.24 | 0.75% |
| 2025-06-20 | 10.22 | 10.28 | 10.14 | 10.15 | -0.59% | 0.32 | 1.03% |
| 2025-06-19 | 10.35 | 10.48 | 10.20 | 10.21 | -1.64% | 0.43 | 1.36% |
| 2025-06-18 | 10.44 | 10.45 | 10.34 | 10.38 | -0.76% | 0.30 | 0.96% |
| 2025-06-17 | 10.45 | 10.57 | 10.42 | 10.46 | -0.10% | 0.33 | 1.02% |
| 2025-06-16 | 10.44 | 10.50 | 10.40 | 10.47 | +0.10% | 0.29 | 0.92% |
| 2025-06-13 | 10.74 | 10.74 | 10.42 | 10.46 | -2.88% | 0.59 | 1.83% |
| 2025-06-12 | 10.84 | 10.91 | 10.71 | 10.77 | -0.74% | 0.44 | 1.33% |
| 2025-06-11 | 10.75 | 10.90 | 10.72 | 10.85 | +0.93% | 0.56 | 1.69% |
| 2025-06-10 | 10.90 | 11.01 | 10.63 | 10.75 | -1.01% | 1.01 | 3.05% |
| 2025-06-09 | 10.61 | 11.05 | 10.55 | 10.86 | +2.36% | 1.38 | 4.16% |
| 2025-06-06 | 10.68 | 10.69 | 10.54 | 10.61 | -0.38% | 0.32 | 0.99% |
| 2025-06-05 | 10.70 | 10.80 | 10.62 | 10.65 | -0.47% | 0.59 | 1.80% |
| 2025-06-04 | 10.52 | 10.73 | 10.51 | 10.70 | +1.23% | 0.59 | 1.79% |
| 2025-06-03 | 10.33 | 10.60 | 10.33 | 10.57 | +2.03% | 0.49 | 1.53% |
| 2025-05-30 | 10.50 | 10.60 | 10.36 | 10.36 | -1.43% | 0.38 | 1.18% |
| 2025-05-29 | 10.41 | 10.56 | 10.35 | 10.51 | +0.57% | 0.35 | 1.10% |
| 2025-05-28 | 10.52 | 10.53 | 10.38 | 10.45 | -0.67% | 0.34 | 1.07% |