全 聚 德(002186)股票行情 全 聚 德股票行情 002186股票行情_爱股网
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 |
|---|
| 2025-10-24 | 11.64 | 11.47 | -0.16 | -1.38% | 11.45 | 11.67 | 55670 | 6421.99 | 1.82% |
| 2025-10-23 | 11.52 | 11.63 | 0.09 | 0.78% | 11.47 | 11.65 | 58721 | 6789.97 | 1.92% |
| 2025-10-22 | 11.36 | 11.54 | 0.06 | 0.52% | 11.36 | 11.65 | 70537 | 8160.21 | 2.30% |
| 2025-10-21 | 11.37 | 11.48 | 0.12 | 1.06% | 11.29 | 11.49 | 49224 | 5616.52 | 1.61% |
| 2025-10-20 | 11.18 | 11.36 | 0.23 | 2.07% | 11.18 | 11.37 | 54789 | 6185.66 | 1.79% |
| 2025-10-17 | 11.20 | 11.13 | -0.11 | -0.98% | 11.11 | 11.34 | 64704 | 7278.41 | 2.11% |
| 2025-10-16 | 11.31 | 11.24 | -0.10 | -0.88% | 11.20 | 11.41 | 52841 | 5965.33 | 1.72% |
| 2025-10-15 | 11.26 | 11.34 | 0.11 | 0.98% | 11.20 | 11.41 | 61873 | 7012.70 | 2.02% |
| 2025-10-14 | 11.26 | 11.23 | -0.01 | -0.09% | 11.16 | 11.33 | 60421 | 6803.12 | 1.97% |
| 2025-10-13 | 11.00 | 11.24 | 0.04 | 0.36% | 10.88 | 11.29 | 62670 | 6969.72 | 2.04% |
| 2025-10-10 | 11.13 | 11.20 | 0.07 | 0.63% | 11.12 | 11.26 | 60394 | 6769.93 | 1.97% |
| 2025-10-09 | 11.39 | 11.13 | -0.30 | -2.62% | 11.04 | 11.39 | 82558 | 9188.78 | 2.69% |
| 2025-09-30 | 11.55 | 11.43 | -0.06 | -0.52% | 11.41 | 11.62 | 61972 | 7104.76 | 2.02% |
| 2025-09-29 | 11.39 | 11.49 | 0.04 | 0.35% | 11.26 | 11.53 | 63275 | 7227.70 | 2.06% |
| 2025-09-26 | 11.62 | 11.45 | -0.14 | -1.21% | 11.42 | 11.63 | 53643 | 6167.59 | 1.75% |
| 2025-09-25 | 11.50 | 11.59 | 0.04 | 0.35% | 11.47 | 11.69 | 80781 | 9357.98 | 2.64% |
| 2025-09-24 | 11.40 | 11.55 | 0.04 | 0.35% | 11.37 | 11.58 | 70604 | 8113.87 | 2.30% |
| 2025-09-23 | 11.88 | 11.51 | -0.42 | -3.52% | 11.30 | 11.88 | 132349 | 15210.80 | 4.32% |
| 2025-09-22 | 12.26 | 11.93 | -0.37 | -3.01% | 11.86 | 12.28 | 125573 | 15005.71 | 4.10% |
| 2025-09-19 | 12.28 | 12.30 | -0.10 | -0.81% | 11.95 | 12.53 | 208498 | 25420.71 | 6.80% |
| 2025-09-18 | 12.33 | 12.40 | 0.04 | 0.32% | 12.12 | 12.55 | 181509 | 22417.11 | 5.92% |
| 2025-09-17 | 12.76 | 12.36 | -0.36 | -2.83% | 12.32 | 12.84 | 145992 | 18186.45 | 4.76% |
| 2025-09-16 | 12.74 | 12.72 | -0.01 | -0.08% | 12.50 | 12.90 | 154661 | 19601.53 | 5.05% |
| 2025-09-15 | 12.60 | 12.73 | 0.21 | 1.68% | 12.51 | 12.85 | 178351 | 22637.40 | 5.82% |
| 2025-09-12 | 12.59 | 12.52 | -0.06 | -0.48% | 12.48 | 12.77 | 117044 | 14742.27 | 3.82% |
| 2025-09-11 | 12.63 | 12.58 | -0.07 | -0.55% | 12.22 | 12.63 | 155042 | 19235.44 | 5.06% |
| 2025-09-10 | 12.51 | 12.65 | 0.17 | 1.36% | 12.44 | 12.84 | 171836 | 21755.89 | 5.61% |
| 2025-09-09 | 12.65 | 12.48 | -0.15 | -1.19% | 12.38 | 12.68 | 119288 | 14907.22 | 3.89% |
| 2025-09-08 | 12.74 | 12.63 | -0.08 | -0.63% | 12.56 | 12.90 | 128542 | 16336.58 | 4.19% |
| 2025-09-05 | 12.82 | 12.71 | -0.07 | -0.55% | 12.39 | 12.90 | 176652 | 22250.68 | 5.76% |
| 2025-09-04 | 13.03 | 12.78 | -0.02 | -0.16% | 12.59 | 13.19 | 236770 | 30644.98 | 7.72% |
| 2025-09-03 | 13.78 | 12.80 | -0.96 | -6.98% | 12.77 | 13.96 | 337321 | 44433.37 | 11.01% |
| 2025-09-02 | 14.12 | 13.76 | -0.63 | -4.38% | 13.75 | 14.65 | 322015 | 45519.24 | 10.51% |
| 2025-09-01 | 13.76 | 14.39 | 0.49 | 3.53% | 13.45 | 14.50 | 347832 | 49219.70 | 11.35% |
| 2025-08-29 | 14.49 | 13.90 | -0.72 | -4.92% | 13.74 | 15.10 | 408744 | 59121.64 | 13.34% |
| 2025-08-28 | 14.12 | 14.62 | 0.35 | 2.45% | 14.10 | 15.29 | 490477 | 72255.89 | 16.00% |
| 2025-08-27 | 13.91 | 14.27 | 0.19 | 1.35% | 13.74 | 14.44 | 434229 | 61420.01 | 14.17% |
| 2025-08-26 | 13.97 | 14.08 | 0.34 | 2.47% | 13.76 | 14.92 | 601302 | 85205.52 | 19.62% |
| 2025-08-25 | 12.41 | 13.74 | 1.25 | 10.01% | 12.34 | 13.74 | 345115 | 45196.07 | 11.26% |
| 2025-08-22 | 12.27 | 12.49 | 0.20 | 1.63% | 12.01 | 12.74 | 327018 | 40150.01 | 10.67% |
| 2025-08-21 | 12.51 | 12.29 | -0.53 | -4.13% | 12.15 | 12.59 | 401675 | 49620.13 | 13.10% |
| 2025-08-20 | 11.98 | 12.82 | 0.95 | 8.00% | 11.80 | 13.06 | 414888 | 52562.30 | 13.54% |
| 2025-08-19 | 11.52 | 11.87 | 0.46 | 4.03% | 11.48 | 12.26 | 177795 | 20982.27 | 5.80% |
| 2025-08-18 | 11.39 | 11.41 | 0.04 | 0.35% | 11.38 | 11.52 | 70054 | 8015.71 | 2.29% |
| 2025-08-15 | 11.29 | 11.37 | 0.08 | 0.71% | 11.29 | 11.40 | 65968 | 7483.78 | 2.15% |
| 2025-08-14 | 11.54 | 11.29 | -0.19 | -1.66% | 11.27 | 11.66 | 90351 | 10346.44 | 2.95% |
| 2025-08-13 | 11.70 | 11.48 | -0.06 | -0.52% | 11.42 | 11.77 | 87270 | 10053.54 | 2.85% |
| 2025-08-12 | 11.53 | 11.54 | 0.02 | 0.17% | 11.43 | 11.61 | 70760 | 8152.69 | 2.31% |
| 2025-08-11 | 11.59 | 11.52 | 0.12 | 1.05% | 11.32 | 11.63 | 90395 | 10369.09 | 2.95% |
| 2025-08-08 | 11.13 | 11.40 | 0.25 | 2.24% | 11.07 | 11.59 | 136829 | 15587.75 | 4.46% |
| 2025-08-07 | 11.02 | 11.15 | 0.14 | 1.27% | 10.90 | 11.23 | 69835 | 7762.19 | 2.28% |
| 2025-08-06 | 11.02 | 11.01 | 0.00 | 0.00% | 10.95 | 11.11 | 50645 | 5572.93 | 1.65% |
| 2025-08-05 | 11.03 | 11.01 | 0.01 | 0.09% | 10.97 | 11.05 | 36065 | 3970.50 | 1.18% |
| 2025-08-04 | 10.93 | 11.00 | -0.01 | -0.09% | 10.91 | 11.03 | 47358 | 5204.76 | 1.55% |
| 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% |
深证大盘股票行情在线 K线走势图
全 聚 德(002186)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
