全 聚 德(002186)股票行情
全 聚 德(002186)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 11.16 | 11.01 | -0.16 | -1.43% | 10.98 | 11.20 | 58398 | 6458.28 | 1.91% |
| 2025-07-31 | 11.20 | 11.17 | -0.07 | -0.62% | 11.00 | 11.31 | 64515 | 7216.29 | 2.10% |
| 2025-07-30 | 11.09 | 11.24 | 0.15 | 1.35% | 11.05 | 11.31 | 73636 | 8235.37 | 2.40% |
| 2025-07-29 | 11.09 | 11.09 | -0.01 | -0.09% | 10.90 | 11.15 | 49744 | 5476.83 | 1.62% |
| 2025-07-28 | 11.10 | 11.10 | -0.01 | -0.09% | 11.07 | 11.19 | 43589 | 4847.16 | 1.42% |
| 2025-07-25 | 11.19 | 11.11 | -0.08 | -0.71% | 11.08 | 11.28 | 53385 | 5944.41 | 1.74% |
| 2025-07-24 | 11.00 | 11.19 | 0.23 | 2.10% | 10.97 | 11.22 | 86292 | 9617.73 | 2.82% |
| 2025-07-23 | 10.96 | 10.96 | 0.00 | 0.00% | 10.92 | 11.05 | 53955 | 5932.42 | 1.76% |
| 2025-07-22 | 10.92 | 10.96 | 0.04 | 0.37% | 10.83 | 11.07 | 55812 | 6106.44 | 1.82% |
| 2025-07-21 | 10.83 | 10.92 | 0.08 | 0.74% | 10.79 | 11.00 | 63101 | 6888.25 | 2.06% |
| 2025-07-18 | 10.78 | 10.84 | 0.09 | 0.84% | 10.74 | 10.88 | 40513 | 4382.60 | 1.32% |
| 2025-07-17 | 10.65 | 10.75 | 0.05 | 0.47% | 10.65 | 10.97 | 51929 | 5604.77 | 1.69% |
| 2025-07-16 | 10.63 | 10.70 | 0.08 | 0.75% | 10.62 | 10.77 | 39704 | 4252.61 | 1.30% |
| 2025-07-15 | 10.78 | 10.62 | -0.22 | -2.03% | 10.47 | 10.85 | 63492 | 6745.48 | 2.07% |
| 2025-07-14 | 10.85 | 10.84 | -0.06 | -0.55% | 10.80 | 10.93 | 42406 | 4605.87 | 1.38% |
| 2025-07-11 | 10.86 | 10.90 | 0.05 | 0.46% | 10.80 | 10.91 | 56539 | 6140.52 | 1.84% |
| 2025-07-10 | 10.79 | 10.85 | 0.09 | 0.84% | 10.76 | 10.85 | 46710 | 5051.31 | 1.52% |
| 2025-07-09 | 10.77 | 10.76 | -0.01 | -0.09% | 10.74 | 10.82 | 38582 | 4158.04 | 1.26% |
| 2025-07-08 | 10.72 | 10.77 | 0.02 | 0.19% | 10.69 | 10.82 | 37469 | 4026.06 | 1.22% |
| 2025-07-07 | 10.73 | 10.75 | 0.01 | 0.09% | 10.66 | 10.81 | 33357 | 3589.03 | 1.09% |
| 2025-07-04 | 10.76 | 10.74 | -0.03 | -0.28% | 10.70 | 10.80 | 44398 | 4767.36 | 1.45% |
| 2025-07-03 | 10.77 | 10.77 | -0.05 | -0.46% | 10.75 | 10.91 | 49560 | 5361.24 | 1.62% |
| 2025-07-02 | 10.72 | 10.82 | 0.07 | 0.65% | 10.67 | 10.86 | 79232 | 8546.91 | 2.58% |
| 2025-07-01 | 10.57 | 10.75 | 0.17 | 1.61% | 10.52 | 11.05 | 110175 | 11853.99 | 3.59% |
| 2025-06-30 | 10.55 | 10.58 | 0.03 | 0.28% | 10.53 | 10.63 | 32373 | 3420.61 | 1.06% |
| 2025-06-27 | 10.52 | 10.55 | -0.03 | -0.28% | 10.47 | 10.61 | 34236 | 3611.07 | 1.12% |
| 2025-06-26 | 10.51 | 10.58 | 0.06 | 0.57% | 10.46 | 10.67 | 52204 | 5509.45 | 1.70% |
| 2025-06-25 | 10.49 | 10.52 | 0.08 | 0.77% | 10.39 | 10.53 | 43133 | 4520.49 | 1.41% |
| 2025-06-24 | 10.27 | 10.44 | 0.17 | 1.66% | 10.27 | 10.45 | 39421 | 4099.53 | 1.29% |
| 2025-06-23 | 10.08 | 10.27 | 0.12 | 1.18% | 10.07 | 10.27 | 23087 | 2351.88 | 0.75% |
| 2025-06-20 | 10.22 | 10.15 | -0.06 | -0.59% | 10.14 | 10.28 | 31429 | 3198.32 | 1.03% |
| 2025-06-19 | 10.35 | 10.21 | -0.17 | -1.64% | 10.20 | 10.48 | 41695 | 4299.59 | 1.36% |
| 2025-06-18 | 10.44 | 10.38 | -0.08 | -0.76% | 10.34 | 10.45 | 29399 | 3049.95 | 0.96% |
| 2025-06-17 | 10.45 | 10.46 | -0.01 | -0.10% | 10.42 | 10.57 | 31349 | 3281.44 | 1.02% |
| 2025-06-16 | 10.44 | 10.47 | 0.01 | 0.10% | 10.40 | 10.50 | 28154 | 2942.00 | 0.92% |
| 2025-06-13 | 10.74 | 10.46 | -0.31 | -2.88% | 10.42 | 10.74 | 55960 | 5895.60 | 1.83% |
| 2025-06-12 | 10.84 | 10.77 | -0.08 | -0.74% | 10.71 | 10.91 | 40812 | 4400.00 | 1.33% |
| 2025-06-11 | 10.75 | 10.85 | 0.10 | 0.93% | 10.72 | 10.90 | 51926 | 5630.13 | 1.69% |
| 2025-06-10 | 10.90 | 10.75 | -0.11 | -1.01% | 10.63 | 11.01 | 93557 | 10127.74 | 3.05% |
| 2025-06-09 | 10.61 | 10.86 | 0.25 | 2.36% | 10.55 | 11.05 | 127511 | 13806.72 | 4.16% |
| 2025-06-06 | 10.68 | 10.61 | -0.04 | -0.38% | 10.54 | 10.69 | 30299 | 3209.29 | 0.99% |
| 2025-06-05 | 10.70 | 10.65 | -0.05 | -0.47% | 10.62 | 10.80 | 55111 | 5902.67 | 1.80% |
| 2025-06-04 | 10.52 | 10.70 | 0.13 | 1.23% | 10.51 | 10.73 | 55020 | 5862.53 | 1.80% |
| 2025-06-03 | 10.33 | 10.57 | 0.21 | 2.03% | 10.33 | 10.60 | 46963 | 4939.97 | 1.53% |
| 2025-05-30 | 10.50 | 10.36 | -0.15 | -1.43% | 10.36 | 10.60 | 36237 | 3785.85 | 1.18% |
| 2025-05-29 | 10.41 | 10.51 | 0.06 | 0.57% | 10.35 | 10.56 | 33719 | 3534.14 | 1.10% |
| 2025-05-28 | 10.52 | 10.45 | -0.07 | -0.67% | 10.38 | 10.53 | 32814 | 3428.12 | 1.07% |
| 2025-05-27 | 10.39 | 10.52 | 0.10 | 0.96% | 10.39 | 10.58 | 33093 | 3476.05 | 1.08% |
| 2025-05-26 | 10.30 | 10.42 | 0.13 | 1.26% | 10.27 | 10.42 | 26455 | 2744.27 | 0.86% |
| 2025-05-23 | 10.55 | 10.29 | -0.24 | -2.28% | 10.29 | 10.55 | 44431 | 4627.76 | 1.45% |
| 2025-05-22 | 10.74 | 10.53 | -0.21 | -1.96% | 10.51 | 10.75 | 47931 | 5086.41 | 1.56% |
| 2025-05-21 | 10.68 | 10.74 | 0.01 | 0.09% | 10.66 | 10.80 | 57121 | 6128.95 | 1.86% |
| 2025-05-20 | 10.53 | 10.73 | 0.22 | 2.09% | 10.53 | 10.75 | 81160 | 8666.29 | 2.65% |
| 2025-05-19 | 10.38 | 10.51 | 0.13 | 1.25% | 10.35 | 10.54 | 47660 | 4991.32 | 1.55% |
| 2025-05-16 | 10.46 | 10.38 | -0.05 | -0.48% | 10.35 | 10.46 | 35832 | 3724.63 | 1.17% |
| 2025-05-15 | 10.49 | 10.43 | -0.06 | -0.57% | 10.43 | 10.55 | 41802 | 4382.17 | 1.36% |
| 2025-05-14 | 10.54 | 10.49 | -0.08 | -0.76% | 10.40 | 10.55 | 52073 | 5450.68 | 1.70% |
| 2025-05-13 | 10.51 | 10.57 | 0.10 | 0.96% | 10.47 | 10.59 | 45505 | 4795.92 | 1.48% |
| 2025-05-12 | 10.49 | 10.47 | 0.01 | 0.10% | 10.41 | 10.53 | 36258 | 3794.50 | 1.18% |
| 2025-05-09 | 10.63 | 10.46 | -0.15 | -1.41% | 10.46 | 10.65 | 44525 | 4677.26 | 1.45% |
| 2025-05-08 | 10.53 | 10.61 | 0.08 | 0.76% | 10.49 | 10.62 | 44890 | 4750.95 | 1.46% |
| 2025-05-07 | 10.52 | 10.53 | 0.05 | 0.48% | 10.49 | 10.67 | 69320 | 7329.45 | 2.26% |
| 2025-05-06 | 10.44 | 10.48 | 0.08 | 0.77% | 10.38 | 10.48 | 51877 | 5414.05 | 1.69% |
| 2025-04-30 | 10.50 | 10.40 | -0.17 | -1.61% | 10.35 | 10.58 | 77937 | 8152.50 | 2.54% |
| 2025-04-29 | 10.50 | 10.57 | 0.00 | 0.00% | 10.40 | 10.66 | 57046 | 6017.87 | 1.86% |
| 2025-04-28 | 10.74 | 10.57 | -0.12 | -1.12% | 10.31 | 10.75 | 90851 | 9551.54 | 2.96% |
| 2025-04-25 | 10.65 | 10.69 | 0.05 | 0.47% | 10.60 | 10.85 | 74925 | 8041.80 | 2.44% |
| 2025-04-24 | 10.77 | 10.64 | -0.14 | -1.30% | 10.57 | 10.89 | 92977 | 9961.01 | 3.03% |
| 2025-04-23 | 11.16 | 10.78 | -0.42 | -3.75% | 10.78 | 11.19 | 148200 | 16209.71 | 4.84% |
| 2025-04-22 | 11.23 | 11.20 | -0.11 | -0.97% | 10.95 | 11.31 | 168847 | 18803.06 | 5.51% |
| 2025-04-21 | 11.24 | 11.31 | -0.19 | -1.65% | 11.14 | 11.41 | 155308 | 17525.77 | 5.07% |
| 2025-04-18 | 11.87 | 11.50 | -0.67 | -5.51% | 11.43 | 11.89 | 259902 | 30130.56 | 8.48% |
| 2025-04-17 | 11.17 | 12.17 | 0.79 | 6.94% | 11.05 | 12.47 | 426490 | 49954.70 | 13.91% |
| 2025-04-16 | 10.70 | 11.38 | 0.52 | 4.79% | 10.65 | 11.49 | 298385 | 33399.58 | 9.73% |
| 2025-04-15 | 10.92 | 10.86 | -0.06 | -0.55% | 10.51 | 11.21 | 170255 | 18530.15 | 5.55% |
| 2025-04-14 | 10.80 | 10.92 | 0.20 | 1.87% | 10.72 | 11.03 | 91305 | 9970.06 | 2.98% |
| 2025-04-11 | 10.69 | 10.72 | -0.03 | -0.28% | 10.50 | 10.99 | 97300 | 10517.25 | 3.17% |
| 2025-04-10 | 10.49 | 10.75 | 0.25 | 2.38% | 10.45 | 10.94 | 120865 | 12997.49 | 3.94% |
| 2025-04-09 | 10.01 | 10.50 | 0.34 | 3.35% | 9.48 | 10.58 | 148120 | 15074.81 | 4.83% |
| 2025-04-08 | 9.80 | 10.16 | 0.23 | 2.32% | 9.80 | 10.26 | 100614 | 10136.32 | 3.28% |
深证大盘股票行情在线 K线走势图
