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
2025-09-15	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%
2025-07-24	11.00	11.19	0.23	2.10%	10.97	11.22	86292	9617	2.82%
2025-07-23	10.96	10.96	0.00	0.00%	10.92	11.05	53955	5932	1.76%
2025-07-22	10.92	10.96	0.04	0.37%	10.83	11.07	55812	6106	1.82%
2025-07-21	10.83	10.92	0.08	0.74%	10.79	11.00	63101	6888	2.06%
2025-07-18	10.78	10.84	0.09	0.84%	10.74	10.88	40513	4382	1.32%
2025-07-17	10.65	10.75	0.05	0.47%	10.65	10.97	51929	5604	1.69%
2025-07-16	10.63	10.70	0.08	0.75%	10.62	10.77	39704	4252	1.30%
2025-07-15	10.78	10.62	-0.22	-2.03%	10.47	10.85	63492	6745	2.07%
2025-07-14	10.85	10.84	-0.06	-0.55%	10.80	10.93	42406	4605	1.38%
2025-07-11	10.86	10.90	0.05	0.46%	10.80	10.91	56539	6140	1.84%
2025-07-10	10.79	10.85	0.09	0.84%	10.76	10.85	46710	5051	1.52%
2025-07-09	10.77	10.76	-0.01	-0.09%	10.74	10.82	38582	4158	1.26%
2025-07-08	10.72	10.77	0.02	0.19%	10.69	10.82	37469	4026	1.22%
2025-07-07	10.73	10.75	0.01	0.09%	10.66	10.81	33357	3589	1.09%
2025-07-04	10.76	10.74	-0.03	-0.28%	10.70	10.80	44398	4767	1.45%
2025-07-03	10.77	10.77	-0.05	-0.46%	10.75	10.91	49560	5361	1.62%
2025-07-02	10.72	10.82	0.07	0.65%	10.67	10.86	79232	8546	2.58%
2025-07-01	10.57	10.75	0.17	1.61%	10.52	11.05	110175	11853	3.59%
2025-06-30	10.55	10.58	0.03	0.28%	10.53	10.63	32373	3420	1.06%
2025-06-27	10.52	10.55	-0.03	-0.28%	10.47	10.61	34236	3611	1.12%
2025-06-26	10.51	10.58	0.06	0.57%	10.46	10.67	52204	5509	1.70%
2025-06-25	10.49	10.52	0.08	0.77%	10.39	10.53	43133	4520	1.41%
2025-06-24	10.27	10.44	0.17	1.66%	10.27	10.45	39421	4099	1.29%
2025-06-23	10.08	10.27	0.12	1.18%	10.07	10.27	23087	2351	0.75%
2025-06-20	10.22	10.15	-0.06	-0.59%	10.14	10.28	31429	3198	1.03%
2025-06-19	10.35	10.21	-0.17	-1.64%	10.20	10.48	41695	4299	1.36%
2025-06-18	10.44	10.38	-0.08	-0.76%	10.34	10.45	29399	3049	0.96%
2025-06-17	10.45	10.46	-0.01	-0.10%	10.42	10.57	31349	3281	1.02%
2025-06-16	10.44	10.47	0.01	0.10%	10.40	10.50	28154	2942	0.92%
2025-06-13	10.74	10.46	-0.31	-2.88%	10.42	10.74	55960	5895	1.83%
2025-06-12	10.84	10.77	-0.08	-0.74%	10.71	10.91	40812	4400	1.33%
2025-06-11	10.75	10.85	0.10	0.93%	10.72	10.90	51926	5630	1.69%
2025-06-10	10.90	10.75	-0.11	-1.01%	10.63	11.01	93557	10127	3.05%
2025-06-09	10.61	10.86	0.25	2.36%	10.55	11.05	127511	13806	4.16%