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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.32 | 12.38 | 11.71 | 11.73 | -4.01% | 1.80 | 4.95% |
| 2025-11-19 | 12.70 | 12.88 | 12.19 | 12.22 | +0.16% | 2.52 | 6.60% |
| 2025-11-18 | 12.23 | 12.39 | 12.10 | 12.20 | -0.73% | 1.15 | 3.06% |
| 2025-11-17 | 12.27 | 12.38 | 12.21 | 12.29 | +0.41% | 0.95 | 2.51% |
| 2025-11-14 | 12.50 | 12.66 | 12.24 | 12.24 | -2.39% | 1.41 | 3.71% |
| 2025-11-13 | 12.51 | 12.58 | 12.42 | 12.54 | +0.08% | 1.57 | 4.11% |
| 2025-11-12 | 12.78 | 12.88 | 12.53 | 12.53 | -2.64% | 1.98 | 5.11% |
| 2025-11-11 | 12.77 | 13.05 | 12.57 | 12.87 | -0.16% | 3.01 | 7.66% |
| 2025-11-10 | 12.60 | 13.22 | 12.52 | 12.89 | +0.47% | 3.90 | 9.85% |
| 2025-11-07 | 12.50 | 13.00 | 12.35 | 12.83 | +6.03% | 5.03 | 12.96% |
| 2025-11-06 | 11.71 | 12.10 | 11.61 | 12.10 | +3.07% | 2.03 | 5.57% |
| 2025-11-05 | 11.58 | 11.80 | 11.55 | 11.74 | +1.21% | 0.84 | 2.34% |
| 2025-11-04 | 11.64 | 11.69 | 11.53 | 11.60 | 0.00% | 0.63 | 1.78% |
| 2025-11-03 | 11.51 | 11.64 | 11.45 | 11.60 | +0.78% | 0.57 | 1.62% |
| 2025-10-31 | 11.30 | 11.52 | 11.30 | 11.51 | +1.77% | 0.66 | 1.89% |
| 2025-10-30 | 11.39 | 11.47 | 11.31 | 11.31 | -1.05% | 0.45 | 1.29% |
| 2025-10-29 | 11.51 | 11.52 | 11.29 | 11.43 | -0.69% | 0.56 | 1.61% |
| 2025-10-28 | 11.55 | 11.61 | 11.48 | 11.51 | -0.26% | 0.56 | 1.58% |
| 2025-10-27 | 11.45 | 11.62 | 11.37 | 11.54 | +0.61% | 0.72 | 2.03% |
| 2025-10-24 | 11.64 | 11.67 | 11.45 | 11.47 | -1.38% | 0.64 | 1.82% |