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
2025-04-03	10.72	11.03	0.24	2.22%	10.60	11.15	90961	10003	2.97%
2025-04-02	10.65	10.79	0.16	1.51%	10.57	10.83	49784	5353	1.62%
2025-04-01	10.50	10.63	0.14	1.33%	10.50	10.72	49786	5296	1.62%
2025-03-31	10.76	10.49	-0.35	-3.23%	10.43	10.78	71616	7572	2.34%
2025-03-28	11.14	10.84	-0.28	-2.52%	10.84	11.18	93491	10255	3.05%
2025-03-27	11.57	11.12	-0.13	-1.16%	11.12	11.58	154705	17495	5.05%
2025-03-26	11.23	11.25	-0.04	-0.35%	11.07	11.34	117748	13214	3.84%
2025-03-25	11.02	11.29	0.16	1.44%	10.95	11.36	160407	17970	5.23%
2025-03-24	11.07	11.13	0.05	0.45%	10.86	11.35	142427	15902	4.65%
2025-03-21	10.99	11.08	0.02	0.18%	10.94	11.16	63106	6966	2.06%
2025-03-20	11.10	11.06	-0.06	-0.54%	11.02	11.24	50338	5605	1.64%
2025-03-19	11.16	11.12	-0.04	-0.36%	11.07	11.26	56495	6310	1.84%
2025-03-18	11.26	11.16	-0.02	-0.18%	11.01	11.26	55466	6169	1.81%
2025-03-17	11.35	11.18	0.02	0.18%	11.13	11.46	110508	12401	3.61%
2025-03-14	10.73	11.16	0.44	4.10%	10.71	11.20	154089	16994	5.03%
2025-03-13	10.73	10.72	-0.03	-0.28%	10.56	10.78	56103	5973	1.83%
2025-03-12	10.75	10.75	-0.03	-0.28%	10.71	10.90	57581	6216	1.88%
2025-03-11	10.61	10.78	0.10	0.94%	10.56	10.78	51526	5501	1.68%
2025-03-10	10.65	10.68	0.03	0.28%	10.60	10.90	58925	6320	1.92%
2025-03-07	10.70	10.65	-0.08	-0.75%	10.60	10.78	53863	5756	1.76%
2025-03-06	10.69	10.73	0.00	0.00%	10.62	10.76	71379	7636	2.33%
2025-03-05	10.92	10.73	-0.20	-1.83%	10.60	10.92	67258	7193	2.19%
2025-03-04	10.89	10.93	0.00	0.00%	10.76	10.96	91534	9941	2.99%
2025-03-03	10.69	10.93	0.30	2.82%	10.65	11.20	155987	17066	5.09%
2025-02-28	10.76	10.63	-0.18	-1.67%	10.60	10.95	109466	11786	3.57%
2025-02-27	10.48	10.81	0.30	2.85%	10.48	10.84	116458	12480	3.80%
2025-02-26	10.41	10.51	0.15	1.45%	10.40	10.51	44445	4647	1.45%
2025-02-25	10.47	10.36	-0.14	-1.33%	10.36	10.54	49954	5220	1.63%
2025-02-24	10.39	10.50	0.10	0.96%	10.38	10.63	49391	5192	1.61%
2025-02-21	10.56	10.40	-0.18	-1.70%	10.35	10.59	52480	5460	1.71%
2025-02-20	10.43	10.58	0.13	1.24%	10.42	10.65	48872	5167	1.59%
2025-02-19	10.45	10.45	0.00	0.00%	10.37	10.50	41756	4357	1.36%
2025-02-18	10.81	10.45	-0.39	-3.60%	10.39	10.86	78364	8320	2.56%
2025-02-17	10.75	10.84	0.08	0.74%	10.71	10.90	55575	6008	1.81%
2025-02-14	10.81	10.76	-0.09	-0.83%	10.72	10.94	54512	5877	1.78%
2025-02-13	10.81	10.85	0.03	0.28%	10.72	10.95	62353	6764	2.03%
2025-02-12	10.84	10.82	-0.01	-0.09%	10.72	10.94	48989	5299	1.60%
2025-02-11	11.04	10.83	-0.19	-1.72%	10.75	11.08	57483	6235	1.88%
2025-02-10	10.75	11.02	0.28	2.61%	10.70	11.02	66274	7199	2.16%
2025-02-07	10.55	10.74	0.17	1.61%	10.54	10.91	81199	8710	2.65%
2025-02-06	10.54	10.57	0.02	0.19%	10.39	10.58	64953	6823	2.12%
2025-02-05	10.84	10.55	-0.18	-1.68%	10.51	10.86	62994	6683	2.06%
2025-01-27	10.96	10.73	-0.14	-1.29%	10.73	11.03	54713	5955	1.79%
2025-01-24	10.85	10.87	-0.03	-0.28%	10.82	10.96	51371	5583	1.68%
2025-01-23	11.10	10.90	-0.02	-0.18%	10.90	11.23	61339	6788	2.00%
2025-01-22	11.19	10.92	-0.31	-2.76%	10.90	11.19	57400	6320	1.87%
2025-01-21	11.38	11.23	-0.08	-0.71%	11.13	11.39	73522	8257	2.40%
2025-01-20	11.39	11.31	0.10	0.89%	11.20	11.48	79068	8972	2.58%
2025-01-17	11.17	11.21	0.04	0.36%	11.00	11.52	102317	11568	3.34%
2025-01-16	11.17	11.17	0.06	0.54%	11.10	11.47	90997	10248	2.97%
2025-01-15	11.04	11.11	0.09	0.82%	11.04	11.41	99986	11209	3.26%
2025-01-14	10.51	11.02	0.64	6.17%	10.51	11.08	100794	10932	3.29%
2025-01-13	10.25	10.38	0.08	0.78%	9.92	10.44	52537	5386	1.71%
2025-01-10	10.76	10.30	-0.51	-4.72%	10.30	10.81	62578	6581	2.04%
2025-01-09	10.75	10.81	-0.03	-0.28%	10.70	10.98	56317	6094	1.84%
2025-01-08	10.65	10.84	0.20	1.88%	10.51	10.91	81109	8705	2.65%
2025-01-07	10.50	10.64	0.24	2.31%	10.36	10.65	56685	5961	1.85%
2025-01-06	10.60	10.40	-0.37	-3.44%	10.26	10.70	78112	8162	2.55%
2025-01-03	11.77	10.77	-0.96	-8.18%	10.76	11.86	153974	17059	5.02%
2025-01-02	11.61	11.73	0.13	1.12%	11.57	12.10	127788	15209	4.17%
2024-12-31	11.90	11.60	-0.26	-2.19%	11.50	12.08	77426	9150	2.53%
2024-12-30	12.10	11.86	-0.26	-2.15%	11.70	12.10	68908	8177	2.25%
2024-12-27	12.06	12.12	0.14	1.17%	11.95	12.28	83068	10093	2.71%
2024-12-26	11.88	11.98	0.16	1.35%	11.84	12.20	84217	10131	2.75%