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
2026-05-22	9.87	9.72	-0.03	-0.31%	9.60	9.88	34717	3366	1.13%
2026-05-21	9.93	9.75	-0.18	-1.81%	9.72	10.10	38045	3776	1.24%
2026-05-20	10.20	9.93	-0.28	-2.74%	9.90	10.21	39340	3924	1.28%
2026-05-19	10.15	10.21	0.04	0.39%	10.08	10.31	28707	2931	0.94%
2026-05-18	10.23	10.17	-0.09	-0.88%	10.00	10.27	45523	4601	1.48%
2026-05-15	10.55	10.26	-0.18	-1.72%	10.20	10.56	53931	5565	1.76%
2026-05-14	10.93	10.44	-0.45	-4.13%	10.44	10.95	78393	8289	2.56%
2026-05-13	10.70	10.89	0.35	3.32%	10.48	11.23	102270	11123	3.33%
2026-05-12	10.82	10.54	-0.27	-2.50%	10.52	10.86	40756	4334	1.33%
2026-05-11	10.74	10.81	0.08	0.75%	10.68	10.83	34824	3751	1.14%
2026-05-08	10.69	10.73	0.05	0.47%	10.60	10.73	41837	4468	1.36%
2026-05-07	10.56	10.68	0.16	1.52%	10.52	10.77	60157	6406	1.96%
2026-05-06	10.69	10.52	-0.17	-1.59%	10.49	10.69	46972	4955	1.53%
2026-04-30	10.78	10.69	-0.13	-1.20%	10.64	10.82	45466	4873	1.48%
2026-04-29	10.66	10.82	0.24	2.27%	10.62	10.88	61981	6690	2.02%
2026-04-28	10.69	10.58	-0.17	-1.58%	10.50	10.78	54607	5799	1.78%
2026-04-27	10.50	10.75	0.16	1.51%	10.49	10.77	69321	7383	2.26%
2026-04-24	10.41	10.59	0.29	2.82%	10.33	10.68	91192	9618	2.97%
2026-04-23	10.21	10.30	0.07	0.68%	10.15	10.32	45442	4655	1.48%
2026-04-22	10.33	10.23	-0.13	-1.25%	10.16	10.36	45933	4692	1.50%
2026-04-21	10.45	10.36	-0.11	-1.05%	10.24	10.55	48723	5046	1.59%
2026-04-20	10.46	10.47	0.01	0.10%	10.35	10.53	35119	3670	1.15%
2026-04-17	10.67	10.46	-0.20	-1.88%	10.40	10.67	58835	6150	1.92%
2026-04-16	10.55	10.66	0.11	1.04%	10.45	10.75	70425	7460	2.30%
2026-04-15	10.44	10.55	0.15	1.44%	10.35	10.64	62772	6594	2.05%
2026-04-14	10.46	10.40	-0.01	-0.10%	10.32	10.52	26088	2707	0.85%
2026-04-13	10.44	10.41	-0.05	-0.48%	10.33	10.45	20716	2151	0.68%
2026-04-10	10.43	10.46	0.13	1.26%	10.35	10.59	35184	3693	1.15%
2026-04-09	10.62	10.33	-0.29	-2.73%	10.25	10.62	41016	4249	1.34%
2026-04-08	10.49	10.62	0.28	2.71%	10.49	10.63	32636	3455	1.06%
2026-04-07	10.18	10.34	0.24	2.38%	10.08	10.35	26997	2768	0.88%
2026-04-03	10.45	10.10	-0.30	-2.88%	10.09	10.52	27570	2812	0.90%
2026-04-02	10.55	10.40	-0.16	-1.52%	10.31	10.60	29572	3086	0.96%
2026-04-01	10.60	10.56	0.10	0.96%	10.40	10.65	30544	3219	1.00%
2026-03-31	10.45	10.46	0.01	0.10%	10.44	10.67	38720	4082	1.26%
2026-03-30	10.34	10.45	-0.02	-0.19%	10.32	10.50	23084	2408	0.75%
2026-03-27	10.24	10.47	0.13	1.26%	10.23	10.48	31711	3295	1.03%
2026-03-26	10.43	10.34	-0.07	-0.67%	10.29	10.67	46956	4909	1.53%
2026-03-25	10.13	10.41	0.28	2.76%	10.13	10.46	42668	4410	1.39%
2026-03-24	10.01	10.13	0.38	3.90%	9.85	10.15	49341	4944	1.61%
2026-03-23	10.35	9.75	-0.71	-6.79%	9.70	10.36	65651	6550	2.14%
2026-03-20	10.70	10.46	-0.19	-1.78%	10.46	10.72	37950	4013	1.24%
2026-03-19	10.81	10.65	-0.21	-1.93%	10.60	10.88	39190	4202	1.28%
2026-03-18	10.92	10.86	-0.06	-0.55%	10.76	10.95	32390	3506	1.06%
2026-03-17	11.02	10.92	-0.07	-0.64%	10.90	11.17	44885	4961	1.46%
2026-03-16	10.91	10.99	0.07	0.64%	10.88	11.02	27643	3032	0.90%
2026-03-13	10.90	10.92	0.00	0.00%	10.88	11.02	37849	4149	1.23%
2026-03-12	11.02	10.92	-0.11	-1.00%	10.87	11.03	40920	4472	1.34%
2026-03-11	11.15	11.03	-0.14	-1.25%	10.98	11.15	49497	5463	1.61%
2026-03-10	11.12	11.17	0.11	0.99%	11.09	11.19	31997	3565	1.04%
2026-03-09	11.11	11.06	-0.19	-1.69%	10.98	11.20	47902	5296	1.56%
2026-03-06	11.04	11.25	0.21	1.90%	10.98	11.29	38865	4349	1.27%
2026-03-05	11.12	11.04	0.09	0.82%	11.00	11.15	33479	3713	1.09%
2026-03-04	10.98	10.95	-0.08	-0.73%	10.85	11.05	39798	4353	1.30%
2026-03-03	11.26	11.03	-0.18	-1.61%	11.03	11.41	55958	6283	1.83%
2026-03-02	11.46	11.21	-0.41	-3.53%	11.14	11.48	71221	8035	2.32%
2026-02-27	11.54	11.62	0.09	0.78%	11.46	11.64	37405	4328	1.22%
2026-02-26	11.66	11.53	-0.14	-1.20%	11.51	11.72	42015	4862	1.37%
2026-02-25	11.57	11.67	0.10	0.86%	11.57	11.72	36920	4308	1.20%
2026-02-24	11.62	11.57	-0.05	-0.43%	11.47	11.71	51365	5927	1.68%