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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.33 | 10.36 | 10.16 | 10.23 | -1.25% | 0.47 | 1.50% |
| 2026-04-21 | 10.45 | 10.55 | 10.24 | 10.36 | -1.05% | 0.50 | 1.59% |
| 2026-04-20 | 10.46 | 10.53 | 10.35 | 10.47 | +0.10% | 0.37 | 1.15% |
| 2026-04-17 | 10.67 | 10.67 | 10.40 | 10.46 | -1.88% | 0.62 | 1.92% |
| 2026-04-16 | 10.55 | 10.75 | 10.45 | 10.66 | +1.04% | 0.75 | 2.30% |
| 2026-04-15 | 10.44 | 10.64 | 10.35 | 10.55 | +1.44% | 0.66 | 2.05% |
| 2026-04-14 | 10.46 | 10.52 | 10.32 | 10.40 | -0.10% | 0.27 | 0.85% |
| 2026-04-13 | 10.44 | 10.45 | 10.33 | 10.41 | -0.48% | 0.22 | 0.68% |
| 2026-04-10 | 10.43 | 10.59 | 10.35 | 10.46 | +1.26% | 0.37 | 1.15% |
| 2026-04-09 | 10.62 | 10.62 | 10.25 | 10.33 | -2.73% | 0.42 | 1.34% |
| 2026-04-08 | 10.49 | 10.63 | 10.49 | 10.62 | +2.71% | 0.35 | 1.06% |
| 2026-04-07 | 10.18 | 10.35 | 10.08 | 10.34 | +2.38% | 0.28 | 0.88% |
| 2026-04-03 | 10.45 | 10.52 | 10.09 | 10.10 | -2.88% | 0.28 | 0.90% |
| 2026-04-02 | 10.55 | 10.60 | 10.31 | 10.40 | -1.52% | 0.31 | 0.96% |
| 2026-04-01 | 10.60 | 10.65 | 10.40 | 10.56 | +0.96% | 0.32 | 1.00% |
| 2026-03-31 | 10.45 | 10.67 | 10.44 | 10.46 | +0.10% | 0.41 | 1.26% |
| 2026-03-30 | 10.34 | 10.50 | 10.32 | 10.45 | -0.19% | 0.24 | 0.75% |
| 2026-03-27 | 10.24 | 10.48 | 10.23 | 10.47 | +1.26% | 0.33 | 1.03% |
| 2026-03-26 | 10.43 | 10.67 | 10.29 | 10.34 | -0.67% | 0.49 | 1.53% |
| 2026-03-25 | 10.13 | 10.46 | 10.13 | 10.41 | +2.76% | 0.44 | 1.39% |