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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.01 | 10.15 | 9.85 | 10.13 | +3.90% | 0.49 | 1.61% |
| 2026-03-23 | 10.35 | 10.36 | 9.70 | 9.75 | -6.79% | 0.66 | 2.14% |
| 2026-03-20 | 10.70 | 10.72 | 10.46 | 10.46 | -1.78% | 0.40 | 1.24% |
| 2026-03-19 | 10.81 | 10.88 | 10.60 | 10.65 | -1.93% | 0.42 | 1.28% |
| 2026-03-18 | 10.92 | 10.95 | 10.76 | 10.86 | -0.55% | 0.35 | 1.06% |
| 2026-03-17 | 11.02 | 11.17 | 10.90 | 10.92 | -0.64% | 0.50 | 1.46% |
| 2026-03-16 | 10.91 | 11.02 | 10.88 | 10.99 | +0.64% | 0.30 | 0.90% |
| 2026-03-13 | 10.90 | 11.02 | 10.88 | 10.92 | 0.00% | 0.41 | 1.23% |
| 2026-03-12 | 11.02 | 11.03 | 10.87 | 10.92 | -1.00% | 0.45 | 1.33% |
| 2026-03-11 | 11.15 | 11.15 | 10.98 | 11.03 | -1.25% | 0.55 | 1.61% |
| 2026-03-10 | 11.12 | 11.19 | 11.09 | 11.17 | +0.99% | 0.36 | 1.04% |
| 2026-03-09 | 11.11 | 11.20 | 10.98 | 11.06 | -1.69% | 0.53 | 1.56% |
| 2026-03-06 | 11.04 | 11.29 | 10.98 | 11.25 | +1.90% | 0.43 | 1.27% |
| 2026-03-05 | 11.12 | 11.15 | 11.00 | 11.04 | +0.82% | 0.37 | 1.09% |
| 2026-03-04 | 10.98 | 11.05 | 10.85 | 10.95 | -0.73% | 0.44 | 1.30% |
| 2026-03-03 | 11.26 | 11.41 | 11.03 | 11.03 | -1.61% | 0.63 | 1.83% |
| 2026-03-02 | 11.46 | 11.48 | 11.14 | 11.21 | -3.53% | 0.80 | 2.32% |
| 2026-02-27 | 11.54 | 11.64 | 11.46 | 11.62 | +0.78% | 0.43 | 1.22% |
| 2026-02-26 | 11.66 | 11.72 | 11.51 | 11.53 | -1.20% | 0.49 | 1.37% |
| 2026-02-25 | 11.57 | 11.72 | 11.57 | 11.67 | +0.86% | 0.43 | 1.20% |