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
2025-12-16	11.66	11.66	0.06	0.52%	11.58	12.04	78667	9249	2.57%
2025-12-15	11.57	11.60	0.12	1.05%	11.48	11.75	64696	7508	2.11%
2025-12-12	11.55	11.48	-0.05	-0.43%	11.40	11.61	51168	5878	1.67%
2025-12-11	11.85	11.53	-0.36	-3.03%	11.52	11.91	66871	7781	2.18%
2025-12-10	11.83	11.89	0.02	0.17%	11.81	12.15	64367	7699	2.10%
2025-12-09	11.85	11.87	-0.03	-0.25%	11.71	12.00	60673	7212	1.98%
2025-12-08	11.87	11.90	0.02	0.17%	11.77	11.95	51019	6046	1.66%
2025-12-05	11.79	11.88	0.14	1.19%	11.68	11.92	49788	5891	1.62%
2025-12-04	12.11	11.74	-0.48	-3.93%	11.74	12.15	79284	9397	2.59%
2025-12-03	12.16	12.22	0.05	0.41%	12.01	12.30	87967	10697	2.87%
2025-12-02	12.03	12.17	0.08	0.66%	11.93	12.25	82306	9986	2.69%
2025-12-01	12.06	12.09	-0.02	-0.17%	12.00	12.24	68739	8338	2.24%
2025-11-28	11.97	12.11	0.18	1.51%	11.73	12.16	92743	11085	3.03%
2025-11-27	12.00	11.93	0.00	0.00%	11.86	12.12	114590	13725	3.74%
2025-11-26	11.79	11.93	0.11	0.93%	11.75	12.07	76793	9162	2.51%
2025-11-25	11.70	11.82	0.11	0.94%	11.63	11.91	71888	8473	2.35%
2025-11-24	11.35	11.71	0.41	3.63%	11.33	11.78	104102	12042	3.40%
2025-11-21	11.66	11.30	-0.43	-3.67%	11.30	11.85	104473	12003	3.41%
2025-11-20	12.32	11.73	-0.49	-4.01%	11.71	12.38	151569	18010	4.94%
2025-11-19	12.70	12.22	0.02	0.16%	12.19	12.88	202311	25153	6.60%
2025-11-18	12.23	12.20	-0.09	-0.73%	12.10	12.39	93731	11456	3.06%
2025-11-17	12.27	12.29	0.05	0.41%	12.21	12.38	77080	9470	2.51%
2025-11-14	12.50	12.24	-0.30	-2.39%	12.24	12.66	113749	14093	3.71%
2025-11-13	12.51	12.54	0.01	0.08%	12.42	12.58	125933	15715	4.11%
2025-11-12	12.78	12.53	-0.34	-2.64%	12.53	12.88	156670	19817	5.11%
2025-11-11	12.77	12.87	-0.02	-0.16%	12.57	13.05	234841	30054	7.66%
2025-11-10	12.60	12.89	0.06	0.47%	12.52	13.22	302052	38985	9.85%
2025-11-07	12.50	12.83	0.73	6.03%	12.35	13.00	397162	50329	12.96%
2025-11-06	11.71	12.10	0.36	3.07%	11.61	12.10	170613	20302	5.57%
2025-11-05	11.58	11.74	0.14	1.21%	11.55	11.80	71863	8421	2.34%
2025-11-04	11.64	11.60	0.00	0.00%	11.53	11.69	54470	6327	1.78%
2025-11-03	11.51	11.60	0.09	0.78%	11.45	11.64	49593	5725	1.62%
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%