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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.76 | 12.84 | 12.32 | 12.36 | -2.83% | 1.82 | 4.76% |
| 2025-09-16 | 12.74 | 12.90 | 12.50 | 12.72 | -0.08% | 1.96 | 5.05% |
| 2025-09-15 | 12.60 | 12.85 | 12.51 | 12.73 | +1.68% | 2.26 | 5.82% |
| 2025-09-12 | 12.59 | 12.77 | 12.48 | 12.52 | -0.48% | 1.47 | 3.82% |
| 2025-09-11 | 12.63 | 12.63 | 12.22 | 12.58 | -0.55% | 1.92 | 5.06% |
| 2025-09-10 | 12.51 | 12.84 | 12.44 | 12.65 | +1.36% | 2.18 | 5.61% |
| 2025-09-09 | 12.65 | 12.68 | 12.38 | 12.48 | -1.19% | 1.49 | 3.89% |
| 2025-09-08 | 12.74 | 12.90 | 12.56 | 12.63 | -0.63% | 1.63 | 4.19% |
| 2025-09-05 | 12.82 | 12.90 | 12.39 | 12.71 | -0.55% | 2.23 | 5.76% |
| 2025-09-04 | 13.03 | 13.19 | 12.59 | 12.78 | -0.16% | 3.06 | 7.72% |
| 2025-09-03 | 13.78 | 13.96 | 12.77 | 12.80 | -6.98% | 4.44 | 11.01% |
| 2025-09-02 | 14.12 | 14.65 | 13.75 | 13.76 | -4.38% | 4.55 | 10.51% |
| 2025-09-01 | 13.76 | 14.50 | 13.45 | 14.39 | +3.53% | 4.92 | 11.35% |
| 2025-08-29 | 14.49 | 15.10 | 13.74 | 13.90 | -4.92% | 5.91 | 13.34% |
| 2025-08-28 | 14.12 | 15.29 | 14.10 | 14.62 | +2.45% | 7.23 | 16.00% |
| 2025-08-27 | 13.91 | 14.44 | 13.74 | 14.27 | +1.35% | 6.14 | 14.17% |
| 2025-08-26 | 13.97 | 14.92 | 13.76 | 14.08 | +2.47% | 8.52 | 19.62% |
| 2025-08-25 | 12.41 | 13.74 | 12.34 | 13.74 | +10.01% | 4.52 | 11.26% |
| 2025-08-22 | 12.27 | 12.74 | 12.01 | 12.49 | +1.63% | 4.02 | 10.67% |
| 2025-08-21 | 12.51 | 12.59 | 12.15 | 12.29 | -4.13% | 4.96 | 13.10% |