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 |
|---|
| 2026-03-25 | 10.13 | 10.41 | 0.28 | 2.76% | 10.13 | 10.46 | 42668 | 4410.83 | 1.39% |
| 2026-03-24 | 10.01 | 10.13 | 0.38 | 3.90% | 9.85 | 10.15 | 49341 | 4944.93 | 1.61% |
| 2026-03-23 | 10.35 | 9.75 | -0.71 | -6.79% | 9.70 | 10.36 | 65651 | 6550.36 | 2.14% |
| 2026-03-20 | 10.70 | 10.46 | -0.19 | -1.78% | 10.46 | 10.72 | 37950 | 4013.00 | 1.24% |
| 2026-03-19 | 10.81 | 10.65 | -0.21 | -1.93% | 10.60 | 10.88 | 39190 | 4202.97 | 1.28% |
| 2026-03-18 | 10.92 | 10.86 | -0.06 | -0.55% | 10.76 | 10.95 | 32390 | 3506.42 | 1.06% |
| 2026-03-17 | 11.02 | 10.92 | -0.07 | -0.64% | 10.90 | 11.17 | 44885 | 4961.97 | 1.46% |
| 2026-03-16 | 10.91 | 10.99 | 0.07 | 0.64% | 10.88 | 11.02 | 27643 | 3032.69 | 0.90% |
| 2026-03-13 | 10.90 | 10.92 | 0.00 | 0.00% | 10.88 | 11.02 | 37849 | 4149.50 | 1.23% |
| 2026-03-12 | 11.02 | 10.92 | -0.11 | -1.00% | 10.87 | 11.03 | 40920 | 4472.89 | 1.34% |
| 2026-03-11 | 11.15 | 11.03 | -0.14 | -1.25% | 10.98 | 11.15 | 49497 | 5463.98 | 1.61% |
| 2026-03-10 | 11.12 | 11.17 | 0.11 | 0.99% | 11.09 | 11.19 | 31997 | 3565.94 | 1.04% |
| 2026-03-09 | 11.11 | 11.06 | -0.19 | -1.69% | 10.98 | 11.20 | 47902 | 5296.88 | 1.56% |
| 2026-03-06 | 11.04 | 11.25 | 0.21 | 1.90% | 10.98 | 11.29 | 38865 | 4349.67 | 1.27% |
| 2026-03-05 | 11.12 | 11.04 | 0.09 | 0.82% | 11.00 | 11.15 | 33479 | 3713.00 | 1.09% |
| 2026-03-04 | 10.98 | 10.95 | -0.08 | -0.73% | 10.85 | 11.05 | 39798 | 4353.98 | 1.30% |
| 2026-03-03 | 11.26 | 11.03 | -0.18 | -1.61% | 11.03 | 11.41 | 55958 | 6283.97 | 1.83% |
| 2026-03-02 | 11.46 | 11.21 | -0.41 | -3.53% | 11.14 | 11.48 | 71221 | 8035.59 | 2.32% |
| 2026-02-27 | 11.54 | 11.62 | 0.09 | 0.78% | 11.46 | 11.64 | 37405 | 4328.98 | 1.22% |
| 2026-02-26 | 11.66 | 11.53 | -0.14 | -1.20% | 11.51 | 11.72 | 42015 | 4862.75 | 1.37% |
| 2026-02-25 | 11.57 | 11.67 | 0.10 | 0.86% | 11.57 | 11.72 | 36920 | 4308.48 | 1.20% |
| 2026-02-24 | 11.62 | 11.57 | -0.05 | -0.43% | 11.47 | 11.71 | 51365 | 5927.81 | 1.68% |
| 2026-02-13 | 11.67 | 11.62 | -0.02 | -0.17% | 11.57 | 11.76 | 51958 | 6070.62 | 1.70% |
| 2026-02-12 | 11.99 | 11.64 | -0.34 | -2.84% | 11.63 | 12.02 | 133083 | 15665.79 | 4.34% |
| 2026-02-11 | 12.29 | 11.98 | -0.34 | -2.76% | 11.98 | 12.32 | 103149 | 12459.69 | 3.37% |
| 2026-02-10 | 12.35 | 12.32 | -0.03 | -0.24% | 12.17 | 12.39 | 81427 | 10007.46 | 2.66% |
| 2026-02-09 | 12.10 | 12.35 | 0.34 | 2.83% | 12.09 | 12.36 | 108353 | 13294.25 | 3.54% |
| 2026-02-06 | 12.24 | 12.01 | -0.28 | -2.28% | 11.99 | 12.34 | 95441 | 11552.93 | 3.11% |
| 2026-02-05 | 12.05 | 12.29 | 0.25 | 2.08% | 11.98 | 12.37 | 129788 | 15926.72 | 4.23% |
| 2026-02-04 | 11.95 | 12.04 | 0.05 | 0.42% | 11.92 | 12.10 | 57525 | 6918.06 | 1.88% |
| 2026-02-03 | 12.04 | 11.99 | 0.01 | 0.08% | 11.90 | 12.20 | 62815 | 7537.59 | 2.05% |
| 2026-02-02 | 11.89 | 11.98 | -0.11 | -0.91% | 11.71 | 12.33 | 102167 | 12339.50 | 3.33% |
| 2026-01-30 | 12.20 | 12.09 | -0.19 | -1.55% | 12.06 | 12.35 | 93751 | 11450.68 | 3.06% |
| 2026-01-29 | 11.86 | 12.28 | 0.40 | 3.37% | 11.73 | 12.29 | 112442 | 13595.92 | 3.67% |
| 2026-01-28 | 11.98 | 11.88 | -0.10 | -0.83% | 11.87 | 12.07 | 61242 | 7317.08 | 2.00% |
| 2026-01-27 | 12.20 | 11.98 | -0.23 | -1.88% | 11.82 | 12.24 | 84217 | 10067.15 | 2.75% |
| 2026-01-26 | 12.29 | 12.21 | -0.09 | -0.73% | 12.10 | 12.32 | 79101 | 9643.91 | 2.58% |
| 2026-01-23 | 12.31 | 12.30 | 0.02 | 0.16% | 12.10 | 12.35 | 80572 | 9888.25 | 2.63% |
| 2026-01-22 | 12.22 | 12.28 | 0.07 | 0.57% | 12.10 | 12.33 | 89699 | 10967.39 | 2.93% |
| 2026-01-21 | 12.19 | 12.21 | -0.03 | -0.25% | 12.06 | 12.30 | 99698 | 12123.83 | 3.25% |
| 2026-01-20 | 12.51 | 12.24 | -0.37 | -2.93% | 12.22 | 12.55 | 146116 | 18100.95 | 4.77% |
| 2026-01-19 | 12.30 | 12.61 | 0.22 | 1.78% | 12.24 | 12.78 | 194856 | 24334.46 | 6.36% |
| 2026-01-16 | 12.10 | 12.39 | 0.22 | 1.81% | 12.00 | 12.39 | 177892 | 21741.75 | 5.80% |
| 2026-01-15 | 12.20 | 12.17 | 0.03 | 0.25% | 12.10 | 12.35 | 170470 | 20872.09 | 5.56% |
| 2026-01-14 | 11.89 | 12.14 | 0.23 | 1.93% | 11.85 | 12.15 | 125907 | 15117.02 | 4.11% |
| 2026-01-13 | 12.04 | 11.91 | -0.15 | -1.24% | 11.89 | 12.15 | 95613 | 11488.93 | 3.12% |
| 2026-01-12 | 11.89 | 12.06 | 0.19 | 1.60% | 11.86 | 12.18 | 95425 | 11477.93 | 3.11% |
| 2026-01-09 | 11.88 | 11.87 | 0.02 | 0.17% | 11.79 | 11.91 | 66706 | 7897.21 | 2.18% |
| 2026-01-08 | 11.85 | 11.85 | -0.05 | -0.42% | 11.69 | 11.89 | 71047 | 8367.75 | 2.32% |
| 2026-01-07 | 11.84 | 11.90 | 0.07 | 0.59% | 11.78 | 12.02 | 76336 | 9077.20 | 2.49% |
| 2026-01-06 | 11.75 | 11.83 | 0.10 | 0.85% | 11.68 | 11.87 | 53092 | 6262.09 | 1.73% |
| 2026-01-05 | 11.77 | 11.73 | -0.05 | -0.42% | 11.65 | 11.78 | 56602 | 6624.28 | 1.85% |
| 2025-12-31 | 11.56 | 11.78 | 0.23 | 1.99% | 11.46 | 11.84 | 77384 | 9011.25 | 2.52% |
| 2025-12-30 | 11.60 | 11.55 | -0.07 | -0.60% | 11.45 | 11.64 | 52003 | 6004.62 | 1.70% |
| 2025-12-29 | 11.75 | 11.62 | -0.15 | -1.27% | 11.60 | 11.80 | 62972 | 7352.82 | 2.05% |
| 2025-12-26 | 11.93 | 11.77 | -0.18 | -1.51% | 11.74 | 12.01 | 73098 | 8651.44 | 2.38% |
| 2025-12-25 | 11.86 | 11.95 | 0.07 | 0.59% | 11.74 | 11.98 | 68951 | 8192.03 | 2.25% |
| 2025-12-24 | 11.97 | 11.88 | -0.13 | -1.08% | 11.68 | 11.97 | 79391 | 9397.07 | 2.59% |
| 2025-12-23 | 12.38 | 12.01 | -0.44 | -3.53% | 12.00 | 12.43 | 116153 | 14063.54 | 3.79% |
| 2025-12-22 | 12.40 | 12.45 | 0.03 | 0.24% | 12.20 | 12.57 | 135352 | 16756.77 | 4.42% |
| 2025-12-19 | 12.39 | 12.42 | -0.06 | -0.48% | 12.32 | 12.63 | 189183 | 23565.94 | 6.17% |
| 2025-12-18 | 12.01 | 12.48 | 0.27 | 2.21% | 12.01 | 12.58 | 213032 | 26381.75 | 6.95% |
| 2025-12-17 | 11.88 | 12.21 | 0.55 | 4.72% | 11.65 | 12.21 | 189493 | 22717.77 | 6.18% |
| 2025-12-16 | 11.66 | 11.66 | 0.06 | 0.52% | 11.58 | 12.04 | 78667 | 9249.30 | 2.57% |
| 2025-12-15 | 11.57 | 11.60 | 0.12 | 1.05% | 11.48 | 11.75 | 64696 | 7508.83 | 2.11% |
| 2025-12-12 | 11.55 | 11.48 | -0.05 | -0.43% | 11.40 | 11.61 | 51168 | 5878.86 | 1.67% |
| 2025-12-11 | 11.85 | 11.53 | -0.36 | -3.03% | 11.52 | 11.91 | 66871 | 7781.94 | 2.18% |
| 2025-12-10 | 11.83 | 11.89 | 0.02 | 0.17% | 11.81 | 12.15 | 64367 | 7699.63 | 2.10% |
| 2025-12-09 | 11.85 | 11.87 | -0.03 | -0.25% | 11.71 | 12.00 | 60673 | 7212.96 | 1.98% |
| 2025-12-08 | 11.87 | 11.90 | 0.02 | 0.17% | 11.77 | 11.95 | 51019 | 6046.08 | 1.66% |
| 2025-12-05 | 11.79 | 11.88 | 0.14 | 1.19% | 11.68 | 11.92 | 49788 | 5891.93 | 1.62% |
| 2025-12-04 | 12.11 | 11.74 | -0.48 | -3.93% | 11.74 | 12.15 | 79284 | 9397.13 | 2.59% |
| 2025-12-03 | 12.16 | 12.22 | 0.05 | 0.41% | 12.01 | 12.30 | 87967 | 10697.23 | 2.87% |
| 2025-12-02 | 12.03 | 12.17 | 0.08 | 0.66% | 11.93 | 12.25 | 82306 | 9986.26 | 2.69% |
| 2025-12-01 | 12.06 | 12.09 | -0.02 | -0.17% | 12.00 | 12.24 | 68739 | 8338.46 | 2.24% |
| 2025-11-28 | 11.97 | 12.11 | 0.18 | 1.51% | 11.73 | 12.16 | 92743 | 11085.01 | 3.03% |
| 2025-11-27 | 12.00 | 11.93 | 0.00 | 0.00% | 11.86 | 12.12 | 114590 | 13725.27 | 3.74% |
| 2025-11-26 | 11.79 | 11.93 | 0.11 | 0.93% | 11.75 | 12.07 | 76793 | 9162.46 | 2.51% |
| 2025-11-25 | 11.70 | 11.82 | 0.11 | 0.94% | 11.63 | 11.91 | 71888 | 8473.32 | 2.35% |
| 2025-11-24 | 11.35 | 11.71 | 0.41 | 3.63% | 11.33 | 11.78 | 104102 | 12042.73 | 3.40% |
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
