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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.62 | 11.71 | 11.47 | 11.57 | -0.43% | 0.59 | 1.68% |
| 2026-02-13 | 11.67 | 11.76 | 11.57 | 11.62 | -0.17% | 0.61 | 1.70% |
| 2026-02-12 | 11.99 | 12.02 | 11.63 | 11.64 | -2.84% | 1.57 | 4.34% |
| 2026-02-11 | 12.29 | 12.32 | 11.98 | 11.98 | -2.76% | 1.25 | 3.37% |
| 2026-02-10 | 12.35 | 12.39 | 12.17 | 12.32 | -0.24% | 1.00 | 2.66% |
| 2026-02-09 | 12.10 | 12.36 | 12.09 | 12.35 | +2.83% | 1.33 | 3.54% |
| 2026-02-06 | 12.24 | 12.34 | 11.99 | 12.01 | -2.28% | 1.16 | 3.11% |
| 2026-02-05 | 12.05 | 12.37 | 11.98 | 12.29 | +2.08% | 1.59 | 4.23% |
| 2026-02-04 | 11.95 | 12.10 | 11.92 | 12.04 | +0.42% | 0.69 | 1.88% |
| 2026-02-03 | 12.04 | 12.20 | 11.90 | 11.99 | +0.08% | 0.75 | 2.05% |
| 2026-02-02 | 11.89 | 12.33 | 11.71 | 11.98 | -0.91% | 1.23 | 3.33% |
| 2026-01-30 | 12.20 | 12.35 | 12.06 | 12.09 | -1.55% | 1.15 | 3.06% |
| 2026-01-29 | 11.86 | 12.29 | 11.73 | 12.28 | +3.37% | 1.36 | 3.67% |
| 2026-01-28 | 11.98 | 12.07 | 11.87 | 11.88 | -0.83% | 0.73 | 2.00% |
| 2026-01-27 | 12.20 | 12.24 | 11.82 | 11.98 | -1.88% | 1.01 | 2.75% |
| 2026-01-26 | 12.29 | 12.32 | 12.10 | 12.21 | -0.73% | 0.96 | 2.58% |
| 2026-01-23 | 12.31 | 12.35 | 12.10 | 12.30 | +0.16% | 0.99 | 2.63% |
| 2026-01-22 | 12.22 | 12.33 | 12.10 | 12.28 | +0.57% | 1.10 | 2.93% |
| 2026-01-21 | 12.19 | 12.30 | 12.06 | 12.21 | -0.25% | 1.21 | 3.25% |
| 2026-01-20 | 12.51 | 12.55 | 12.22 | 12.24 | -2.93% | 1.81 | 4.77% |