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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.30 | 12.78 | 12.24 | 12.61 | +1.78% | 2.43 | 6.36% |
| 2026-01-16 | 12.10 | 12.39 | 12.00 | 12.39 | +1.81% | 2.17 | 5.80% |
| 2026-01-15 | 12.20 | 12.35 | 12.10 | 12.17 | +0.25% | 2.09 | 5.56% |
| 2026-01-14 | 11.89 | 12.15 | 11.85 | 12.14 | +1.93% | 1.51 | 4.11% |
| 2026-01-13 | 12.04 | 12.15 | 11.89 | 11.91 | -1.24% | 1.15 | 3.12% |
| 2026-01-12 | 11.89 | 12.18 | 11.86 | 12.06 | +1.60% | 1.15 | 3.11% |
| 2026-01-09 | 11.88 | 11.91 | 11.79 | 11.87 | +0.17% | 0.79 | 2.18% |
| 2026-01-08 | 11.85 | 11.89 | 11.69 | 11.85 | -0.42% | 0.84 | 2.32% |
| 2026-01-07 | 11.84 | 12.02 | 11.78 | 11.90 | +0.59% | 0.91 | 2.49% |
| 2026-01-06 | 11.75 | 11.87 | 11.68 | 11.83 | +0.85% | 0.63 | 1.73% |
| 2026-01-05 | 11.77 | 11.78 | 11.65 | 11.73 | -0.42% | 0.66 | 1.85% |
| 2025-12-31 | 11.56 | 11.84 | 11.46 | 11.78 | +1.99% | 0.90 | 2.52% |
| 2025-12-30 | 11.60 | 11.64 | 11.45 | 11.55 | -0.60% | 0.60 | 1.70% |
| 2025-12-29 | 11.75 | 11.80 | 11.60 | 11.62 | -1.27% | 0.74 | 2.05% |
| 2025-12-26 | 11.93 | 12.01 | 11.74 | 11.77 | -1.51% | 0.87 | 2.38% |
| 2025-12-25 | 11.86 | 11.98 | 11.74 | 11.95 | +0.59% | 0.82 | 2.25% |
| 2025-12-24 | 11.97 | 11.97 | 11.68 | 11.88 | -1.08% | 0.94 | 2.59% |
| 2025-12-23 | 12.38 | 12.43 | 12.00 | 12.01 | -3.53% | 1.41 | 3.79% |
| 2025-12-22 | 12.40 | 12.57 | 12.20 | 12.45 | +0.24% | 1.68 | 4.42% |
| 2025-12-19 | 12.39 | 12.63 | 12.32 | 12.42 | -0.48% | 2.36 | 6.17% |