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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.39 | 10.58 | 10.39 | 10.52 | +0.96% | 0.35 | 1.08% |
| 2025-05-26 | 10.30 | 10.42 | 10.27 | 10.42 | +1.26% | 0.27 | 0.86% |
| 2025-05-23 | 10.55 | 10.55 | 10.29 | 10.29 | -2.28% | 0.46 | 1.45% |
| 2025-05-22 | 10.74 | 10.75 | 10.51 | 10.53 | -1.96% | 0.51 | 1.56% |
| 2025-05-21 | 10.68 | 10.80 | 10.66 | 10.74 | +0.09% | 0.61 | 1.86% |
| 2025-05-20 | 10.53 | 10.75 | 10.53 | 10.73 | +2.09% | 0.87 | 2.65% |
| 2025-05-19 | 10.38 | 10.54 | 10.35 | 10.51 | +1.25% | 0.50 | 1.55% |
| 2025-05-16 | 10.46 | 10.46 | 10.35 | 10.38 | -0.48% | 0.37 | 1.17% |
| 2025-05-15 | 10.49 | 10.55 | 10.43 | 10.43 | -0.57% | 0.44 | 1.36% |
| 2025-05-14 | 10.54 | 10.55 | 10.40 | 10.49 | -0.76% | 0.55 | 1.70% |
| 2025-05-13 | 10.51 | 10.59 | 10.47 | 10.57 | +0.96% | 0.48 | 1.48% |
| 2025-05-12 | 10.49 | 10.53 | 10.41 | 10.47 | +0.10% | 0.38 | 1.18% |
| 2025-05-09 | 10.63 | 10.65 | 10.46 | 10.46 | -1.41% | 0.47 | 1.45% |
| 2025-05-08 | 10.53 | 10.62 | 10.49 | 10.61 | +0.76% | 0.48 | 1.46% |
| 2025-05-07 | 10.52 | 10.67 | 10.49 | 10.53 | +0.48% | 0.73 | 2.26% |
| 2025-05-06 | 10.44 | 10.48 | 10.38 | 10.48 | +0.77% | 0.54 | 1.69% |