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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.01 | 12.58 | 12.01 | 12.48 | +2.21% | 2.64 | 6.95% |
| 2025-12-17 | 11.88 | 12.21 | 11.65 | 12.21 | +4.72% | 2.27 | 6.18% |
| 2025-12-16 | 11.66 | 12.04 | 11.58 | 11.66 | +0.52% | 0.92 | 2.57% |
| 2025-12-15 | 11.57 | 11.75 | 11.48 | 11.60 | +1.05% | 0.75 | 2.11% |
| 2025-12-12 | 11.55 | 11.61 | 11.40 | 11.48 | -0.43% | 0.59 | 1.67% |
| 2025-12-11 | 11.85 | 11.91 | 11.52 | 11.53 | -3.03% | 0.78 | 2.18% |
| 2025-12-10 | 11.83 | 12.15 | 11.81 | 11.89 | +0.17% | 0.77 | 2.10% |
| 2025-12-09 | 11.85 | 12.00 | 11.71 | 11.87 | -0.25% | 0.72 | 1.98% |
| 2025-12-08 | 11.87 | 11.95 | 11.77 | 11.90 | +0.17% | 0.60 | 1.66% |
| 2025-12-05 | 11.79 | 11.92 | 11.68 | 11.88 | +1.19% | 0.59 | 1.62% |
| 2025-12-04 | 12.11 | 12.15 | 11.74 | 11.74 | -3.93% | 0.94 | 2.59% |
| 2025-12-03 | 12.16 | 12.30 | 12.01 | 12.22 | +0.41% | 1.07 | 2.87% |
| 2025-12-02 | 12.03 | 12.25 | 11.93 | 12.17 | +0.66% | 1.00 | 2.69% |
| 2025-12-01 | 12.06 | 12.24 | 12.00 | 12.09 | -0.17% | 0.83 | 2.24% |
| 2025-11-28 | 11.97 | 12.16 | 11.73 | 12.11 | +1.51% | 1.11 | 3.03% |
| 2025-11-27 | 12.00 | 12.12 | 11.86 | 11.93 | 0.00% | 1.37 | 3.74% |
| 2025-11-26 | 11.79 | 12.07 | 11.75 | 11.93 | +0.93% | 0.92 | 2.51% |
| 2025-11-25 | 11.70 | 11.91 | 11.63 | 11.82 | +0.94% | 0.85 | 2.35% |
| 2025-11-24 | 11.35 | 11.78 | 11.33 | 11.71 | +3.63% | 1.20 | 3.40% |
| 2025-11-21 | 11.66 | 11.85 | 11.30 | 11.30 | -3.67% | 1.20 | 3.41% |