全聚德 (002186) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	11.30	11.51	0.20	1.77%	11.30	11.52	57877	6643	1.89%
2025-10-30	11.39	11.31	-0.12	-1.05%	11.31	11.47	39581	4504	1.29%
2025-10-29	11.51	11.43	-0.08	-0.70%	11.29	11.52	49434	5627	1.61%
2025-10-28	11.55	11.51	-0.03	-0.26%	11.48	11.61	48358	5575	1.58%
2025-10-27	11.45	11.54	0.07	0.61%	11.37	11.62	62235	7155	2.03%
2025-10-24	11.64	11.47	-0.16	-1.38%	11.45	11.67	55670	6421	1.82%
2025-10-23	11.52	11.63	0.09	0.78%	11.47	11.65	58721	6789	1.92%
2025-10-22	11.36	11.54	0.06	0.52%	11.36	11.65	70537	8160	2.30%
2025-10-21	11.37	11.48	0.12	1.06%	11.29	11.49	49224	5616	1.61%
2025-10-20	11.18	11.36	0.23	2.07%	11.18	11.37	54789	6185	1.79%
2025-10-17	11.20	11.13	-0.11	-0.98%	11.11	11.34	64704	7278	2.11%
2025-10-16	11.31	11.24	-0.10	-0.88%	11.20	11.41	52841	5965	1.72%
2025-10-15	11.26	11.34	0.11	0.98%	11.20	11.41	61873	7012	2.02%
2025-10-14	11.26	11.23	-0.01	-0.09%	11.16	11.33	60421	6803	1.97%
2025-10-13	11.00	11.24	0.04	0.36%	10.88	11.29	62670	6969	2.04%
2025-10-10	11.13	11.20	0.07	0.63%	11.12	11.26	60394	6769	1.97%
2025-10-09	11.39	11.13	-0.30	-2.62%	11.04	11.39	82558	9188	2.69%
2025-09-30	11.55	11.43	-0.06	-0.52%	11.41	11.62	61972	7104	2.02%
2025-09-29	11.39	11.49	0.04	0.35%	11.26	11.53	63275	7227	2.06%
2025-09-26	11.62	11.45	-0.14	-1.21%	11.42	11.63	53643	6167	1.75%
2025-09-25	11.50	11.59	0.04	0.35%	11.47	11.69	80781	9357	2.64%
2025-09-24	11.40	11.55	0.04	0.35%	11.37	11.58	70604	8113	2.30%
2025-09-23	11.88	11.51	-0.42	-3.52%	11.30	11.88	132349	15210	4.32%
2025-09-22	12.26	11.93	-0.37	-3.01%	11.86	12.28	125573	15005	4.10%
2025-09-19	12.28	12.30	-0.10	-0.81%	11.95	12.53	208498	25420	6.80%
2025-09-18	12.33	12.40	0.04	0.32%	12.12	12.55	181509	22417	5.92%
2025-09-17	12.76	12.36	-0.36	-2.83%	12.32	12.84	145992	18186	4.76%
2025-09-16	12.74	12.72	-0.01	-0.08%	12.50	12.90	154661	19601	5.05%
2025-09-15	12.60	12.73	0.21	1.68%	12.51	12.85	178351	22637	5.82%
2025-09-12	12.59	12.52	-0.06	-0.48%	12.48	12.77	117044	14742	3.82%
2025-09-11	12.63	12.58	-0.07	-0.55%	12.22	12.63	155042	19235	5.06%
2025-09-10	12.51	12.65	0.17	1.36%	12.44	12.84	171836	21755	5.61%
2025-09-09	12.65	12.48	-0.15	-1.19%	12.38	12.68	119288	14907	3.89%
2025-09-08	12.74	12.63	-0.08	-0.63%	12.56	12.90	128542	16336	4.19%
2025-09-05	12.82	12.71	-0.07	-0.55%	12.39	12.90	176652	22250	5.76%
2025-09-04	13.03	12.78	-0.02	-0.16%	12.59	13.19	236770	30644	7.72%
2025-09-03	13.78	12.80	-0.96	-6.98%	12.77	13.96	337321	44433	11.01%
2025-09-02	14.12	13.76	-0.63	-4.38%	13.75	14.65	322015	45519	10.51%
2025-09-01	13.76	14.39	0.49	3.53%	13.45	14.50	347832	49219	11.35%
2025-08-29	14.49	13.90	-0.72	-4.92%	13.74	15.10	408744	59121	13.34%
2025-08-28	14.12	14.62	0.35	2.45%	14.10	15.29	490477	72255	16.00%
2025-08-27	13.91	14.27	0.19	1.35%	13.74	14.44	434229	61420	14.17%
2025-08-26	13.97	14.08	0.34	2.47%	13.76	14.92	601302	85205	19.62%
2025-08-25	12.41	13.74	1.25	10.01%	12.34	13.74	345115	45196	11.26%
2025-08-22	12.27	12.49	0.20	1.63%	12.01	12.74	327018	40150	10.67%
2025-08-21	12.51	12.29	-0.53	-4.13%	12.15	12.59	401675	49620	13.10%
2025-08-20	11.98	12.82	0.95	8.00%	11.80	13.06	414888	52562	13.54%
2025-08-19	11.52	11.87	0.46	4.03%	11.48	12.26	177795	20982	5.80%
2025-08-18	11.39	11.41	0.04	0.35%	11.38	11.52	70054	8015	2.29%
2025-08-15	11.29	11.37	0.08	0.71%	11.29	11.40	65968	7483	2.15%
2025-08-14	11.54	11.29	-0.19	-1.66%	11.27	11.66	90351	10346	2.95%
2025-08-13	11.70	11.48	-0.06	-0.52%	11.42	11.77	87270	10053	2.85%
2025-08-12	11.53	11.54	0.02	0.17%	11.43	11.61	70760	8152	2.31%
2025-08-11	11.59	11.52	0.12	1.05%	11.32	11.63	90395	10369	2.95%
2025-08-08	11.13	11.40	0.25	2.24%	11.07	11.59	136829	15587	4.46%
2025-08-07	11.02	11.15	0.14	1.27%	10.90	11.23	69835	7762	2.28%
2025-08-06	11.02	11.01	0.00	0.00%	10.95	11.11	50645	5572	1.65%
2025-08-05	11.03	11.01	0.01	0.09%	10.97	11.05	36065	3970	1.18%
2025-08-04	10.93	11.00	-0.01	-0.09%	10.91	11.03	47358	5204	1.55%
2025-08-01	11.16	11.01	-0.16	-1.43%	10.98	11.20	58398	6458	1.91%
2025-07-31	11.20	11.17	-0.07	-0.62%	11.00	11.31	64515	7216	2.10%
2025-07-30	11.09	11.24	0.15	1.35%	11.05	11.31	73636	8235	2.40%
2025-07-29	11.09	11.09	-0.01	-0.09%	10.90	11.15	49744	5476	1.62%
2025-07-28	11.10	11.10	-0.01	-0.09%	11.07	11.19	43589	4847	1.42%
2025-07-25	11.19	11.11	-0.08	-0.71%	11.08	11.28	53385	5944	1.74%