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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.52 | 11.65 | 11.47 | 11.63 | +0.78% | 0.68 | 1.92% |
| 2025-10-22 | 11.36 | 11.65 | 11.36 | 11.54 | +0.52% | 0.82 | 2.30% |
| 2025-10-21 | 11.37 | 11.49 | 11.29 | 11.48 | +1.06% | 0.56 | 1.61% |
| 2025-10-20 | 11.18 | 11.37 | 11.18 | 11.36 | +2.07% | 0.62 | 1.79% |
| 2025-10-17 | 11.20 | 11.34 | 11.11 | 11.13 | -0.98% | 0.73 | 2.11% |
| 2025-10-16 | 11.31 | 11.41 | 11.20 | 11.24 | -0.88% | 0.60 | 1.72% |
| 2025-10-15 | 11.26 | 11.41 | 11.20 | 11.34 | +0.98% | 0.70 | 2.02% |
| 2025-10-14 | 11.26 | 11.33 | 11.16 | 11.23 | -0.09% | 0.68 | 1.97% |
| 2025-10-13 | 11.00 | 11.29 | 10.88 | 11.24 | +0.36% | 0.70 | 2.04% |
| 2025-10-10 | 11.13 | 11.26 | 11.12 | 11.20 | +0.63% | 0.68 | 1.97% |
| 2025-10-09 | 11.39 | 11.39 | 11.04 | 11.13 | -2.62% | 0.92 | 2.69% |
| 2025-09-30 | 11.55 | 11.62 | 11.41 | 11.43 | -0.52% | 0.71 | 2.02% |
| 2025-09-29 | 11.39 | 11.53 | 11.26 | 11.49 | +0.35% | 0.72 | 2.06% |
| 2025-09-26 | 11.62 | 11.63 | 11.42 | 11.45 | -1.21% | 0.62 | 1.75% |
| 2025-09-25 | 11.50 | 11.69 | 11.47 | 11.59 | +0.35% | 0.94 | 2.64% |
| 2025-09-24 | 11.40 | 11.58 | 11.37 | 11.55 | +0.35% | 0.81 | 2.30% |
| 2025-09-23 | 11.88 | 11.88 | 11.30 | 11.51 | -3.52% | 1.52 | 4.32% |
| 2025-09-22 | 12.26 | 12.28 | 11.86 | 11.93 | -3.01% | 1.50 | 4.10% |
| 2025-09-19 | 12.28 | 12.53 | 11.95 | 12.30 | -0.81% | 2.54 | 6.80% |
| 2025-09-18 | 12.33 | 12.55 | 12.12 | 12.40 | +0.32% | 2.24 | 5.92% |