全 聚 德（002186）历史行情
以下为全 聚 德近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 9.500 | 9.570 | 9.730 | 9.380 | -0.040 | -0.416% | 806.52万 | 0.77亿 | 2.629% |
| 2026-10-07 | 9.390 | 9.610 | 9.630 | 9.230 | 0.270 | 2.891% | 686.44万 | 0.65亿 | 2.237% |
| 2026-10-06 | 9.390 | 9.610 | 9.630 | 9.230 | 0.270 | 2.891% | 686.44万 | 0.65亿 | 2.237% |
| 2026-10-05 | 9.390 | 9.610 | 9.630 | 9.230 | 0.270 | 2.891% | 686.44万 | 0.65亿 | 2.237% |
| 2026-10-02 | 9.390 | 9.610 | 9.630 | 9.230 | 0.270 | 2.891% | 686.44万 | 0.65亿 | 2.237% |
| 2026-10-01 | 9.390 | 9.610 | 9.630 | 9.230 | 0.270 | 2.891% | 686.44万 | 0.65亿 | 2.237% |
| 2026-09-30 | 9.390 | 9.610 | 9.630 | 9.230 | 0.270 | 2.891% | 6.86万 | 0.00亿 | 0.000% |
| 2026-09-29 | 9.390 | 9.340 | 9.390 | 9.280 | 0.020 | 0.215% | 2.67万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.350 | 9.320 | 9.430 | 9.240 | -0.070 | -0.745% | 2.78万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.510 | 9.390 | 9.550 | 9.350 | -0.120 | -1.262% | 231.88万 | 0.22亿 | 0.756% |
| 2026-09-24 | 9.510 | 9.390 | 9.550 | 9.350 | -0.120 | -1.262% | 2.32万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.580 | 9.510 | 9.650 | 9.460 | -0.060 | -0.627% | 3.24万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.600 | 9.570 | 9.660 | 9.440 | -0.060 | -0.623% | 4.10万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.270 | 9.630 | 9.670 | 9.270 | 0.340 | 3.660% | 5.65万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.260 | 9.290 | 9.490 | 9.180 | 0.050 | 0.541% | 4.86万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.240 | 9.240 | 9.300 | 9.100 | 0.060 | 0.654% | 4.00万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.210 | 9.180 | 9.280 | 9.070 | -0.060 | -0.649% | 3.62万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.570 | 9.240 | 9.600 | 9.210 | -0.370 | -3.850% | 5.99万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.650 | 9.610 | 9.930 | 9.500 | -0.050 | -0.518% | 5.06万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.840 | 9.660 | 9.960 | 9.630 | -0.300 | -3.012% | 6.78万 | 0.00亿 | 0.000% |
| 2026-09-10 | 10.180 | 9.960 | 10.270 | 9.930 | -0.220 | -2.161% | 5.57万 | 0.00亿 | 0.000% |
| 2026-09-09 | 10.150 | 10.180 | 10.190 | 9.990 | 0.020 | 0.197% | 7.73万 | 0.00亿 | 0.000% |
| 2026-09-08 | 10.150 | 10.160 | 10.220 | 10.030 | 0.010 | 0.099% | 9.21万 | 0.00亿 | 0.000% |
| 2026-09-07 | 10.170 | 10.150 | 10.200 | 9.930 | 0.190 | 1.908% | 12.37万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.600 | 9.960 | 10.500 | 9.510 | 0.380 | 3.967% | 12.26万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.750 | 9.580 | 10.000 | 9.550 | -0.110 | -1.135% | 5.46万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.710 | 9.690 | 9.830 | 9.600 | -0.140 | -1.424% | 4.03万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.550 | 9.830 | 9.910 | 9.550 | 0.210 | 2.183% | 5.27万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.530 | 9.620 | 9.650 | 9.510 | 0.060 | 0.628% | 4.45万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.430 | 9.560 | 9.580 | 9.400 | 0.120 | 1.271% | 3.34万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.450 | 9.440 | 9.520 | 9.410 | -0.070 | -0.736% | 3.57万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.470 | 9.510 | 9.650 | 9.450 | 0.010 | 0.105% | 3.78万 | 0.00亿 | 0.000% |
| 2026-08-25 | 9.170 | 9.500 | 9.520 | 9.120 | 0.320 | 3.486% | 5.03万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.390 | 9.180 | 9.390 | 9.120 | -0.180 | -1.923% | 3.33万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.460 | 9.360 | 9.460 | 9.210 | -0.110 | -1.162% | 3.68万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.400 | 9.470 | 9.510 | 9.330 | 0.120 | 1.283% | 3.52万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.550 | 9.350 | 9.610 | 9.330 | -0.300 | -3.109% | 4.78万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.530 | 9.650 | 9.650 | 9.450 | 0.170 | 1.793% | 5.37万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.400 | 9.480 | 9.510 | 9.300 | 0.050 | 0.530% | 3.47万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.400 | 9.430 | 9.500 | 9.240 | 0.040 | 0.426% | 4.52万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.480 | 9.390 | 9.530 | 9.350 | -0.130 | -1.366% | 2.98万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.400 | 9.520 | 9.550 | 9.370 | 0.090 | 0.954% | 3.41万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.390 | 9.430 | 9.550 | 9.330 | 0.010 | 0.106% | 4.50万 | 0.00亿 | 0.000% |
| 2026-08-10 | 9.150 | 9.420 | 9.470 | 9.130 | 0.260 | 2.838% | 5.49万 | 0.00亿 | 0.000% |
| 2026-08-07 | 9.260 | 9.160 | 9.270 | 9.010 | -0.100 | -1.080% | 3.41万 | 0.00亿 | 0.000% |
| 2026-08-06 | 9.210 | 9.260 | 9.280 | 9.110 | 0.070 | 0.762% | 3.09万 | 0.00亿 | 0.000% |
| 2026-08-05 | 9.270 | 9.190 | 9.310 | 9.100 | -0.040 | -0.433% | 3.78万 | 0.00亿 | 0.000% |
| 2026-08-04 | 9.380 | 9.230 | 9.450 | 9.200 | -0.140 | -1.494% | 4.56万 | 0.00亿 | 0.000% |
| 2026-08-03 | 9.290 | 9.370 | 9.420 | 9.220 | 0.070 | 0.753% | 4.38万 | 0.00亿 | 0.000% |
| 2026-07-31 | 9.000 | 9.300 | 9.310 | 9.000 | 0.100 | 1.087% | 5.96万 | 0.00亿 | 0.000% |
| 2026-07-30 | 9.200 | 9.200 | 9.470 | 9.100 | 0.080 | 0.877% | 8.72万 | 0.00亿 | 0.000% |
| 2026-07-29 | 9.030 | 9.120 | 9.280 | 9.030 | 0.080 | 0.885% | 4.88万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.810 | 9.040 | 9.060 | 8.810 | 0.160 | 1.802% | 3.88万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.550 | 8.880 | 8.900 | 8.550 | 0.340 | 3.981% | 4.93万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.800 | 8.540 | 8.840 | 8.530 | -0.310 | -3.503% | 2.81万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.660 | 8.850 | 8.860 | 8.630 | 0.140 | 1.607% | 2.11万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.650 | 8.710 | 8.760 | 8.570 | 0.020 | 0.230% | 3.40万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.840 | 8.690 | 8.870 | 8.640 | -0.140 | -1.586% | 4.78万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.970 | 8.830 | 9.100 | 8.730 | -0.120 | -1.341% | 4.89万 | 0.00亿 | 0.000% |
| 2026-07-17 | 9.120 | 8.950 | 9.250 | 8.890 | -0.160 | -1.756% | 4.42万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.910 | 9.110 | 9.200 | 8.860 | 0.150 | 1.674% | 4.39万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.680 | 8.960 | 8.980 | 8.640 | 0.220 | 2.517% | 4.19万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.460 | 8.740 | 8.760 | 8.370 | 0.310 | 3.677% | 3.88万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.580 | 8.430 | 8.610 | 8.400 | -0.160 | -1.863% | 3.16万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.430 | 8.590 | 8.730 | 8.340 | 0.110 | 1.297% | 4.06万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.590 | 8.480 | 8.660 | 8.390 | -0.110 | -1.281% | 4.00万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.570 | 8.590 | 8.720 | 8.500 | 0.020 | 0.233% | 2.69万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.820 | 8.570 | 8.820 | 8.540 | -0.260 | -2.945% | 2.45万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.700 | 8.830 | 8.900 | 8.680 | 0.130 | 1.494% | 3.71万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.590 | 8.700 | 8.770 | 8.580 | 0.120 | 1.399% | 2.54万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.510 | 8.580 | 8.720 | 8.430 | 0.060 | 0.704% | 3.53万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.290 | 8.520 | 8.580 | 8.240 | 0.240 | 2.899% | 3.67万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.390 | 8.280 | 8.430 | 8.200 | -0.120 | -1.429% | 2.41万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.420 | 8.400 | 8.470 | 8.110 | -0.020 | -0.238% | 3.27万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.600 | 8.420 | 8.670 | 8.400 | -0.240 | -2.771% | 4.26万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.640 | 8.660 | 8.690 | 8.520 | -0.010 | -0.115% | 3.47万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.070 | 8.670 | 9.100 | 8.500 | -0.430 | -4.725% | 6.00万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.770 | 9.100 | 9.270 | 8.730 | 0.310 | 3.527% | 7.51万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.720 | 8.790 | 8.840 | 8.480 | 0.000 | 0.000% | 3.57万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.770 | 8.790 | 8.870 | 8.600 | -0.020 | -0.227% | 2.25万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.050 | 8.810 | 9.080 | 8.810 | -0.220 | -2.436% | 3.55万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.080 | 9.030 | 9.130 | 8.980 | -0.070 | -0.769% | 2.31万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.220 | 9.100 | 9.260 | 9.010 | -0.020 | -0.219% | 3.58万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.960 | 9.120 | 9.170 | 8.930 | 0.190 | 2.128% | 4.50万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.090 | 8.930 | 9.120 | 8.790 | -0.150 | -1.652% | 3.84万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.050 | 9.080 | 9.170 | 8.960 | -0.020 | -0.220% | 2.85万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.280 | 9.100 | 9.280 | 9.020 | -0.040 | -0.438% | 2.43万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.150 | 9.140 | 9.390 | 9.020 | -0.250 | -2.662% | 3.27万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.230 | 9.390 | 9.440 | 9.210 | 0.140 | 1.514% | 3.31万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.400 | 9.250 | 9.490 | 9.200 | -0.200 | -2.116% | 3.43万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.620 | 9.450 | 9.620 | 9.360 | -0.170 | -1.767% | 3.22万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.820 | 9.620 | 9.840 | 9.560 | -0.210 | -2.136% | 3.38万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.600 | 9.830 | 9.870 | 9.500 | 0.230 | 2.396% | 3.69万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.590 | 9.600 | 9.800 | 9.550 | 0.040 | 0.418% | 3.64万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.590 | 9.560 | 9.660 | 9.380 | -0.050 | -0.520% | 2.96万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.690 | 9.610 | 9.720 | 9.460 | -0.110 | -1.132% | 3.47万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.730 | 9.720 | 9.830 | 9.610 | -0.030 | -0.308% | 2.76万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.700 | 9.750 | 9.780 | 9.640 | 0.030 | 0.309% | 2.81万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.870 | 9.720 | 9.880 | 9.600 | -0.030 | -0.308% | 3.47万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.930 | 9.750 | 10.100 | 9.720 | -0.180 | -1.813% | 3.80万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.200 | 9.930 | 10.210 | 9.900 | -0.280 | -2.742% | 3.93万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.150 | 10.210 | 10.310 | 10.080 | 0.040 | 0.393% | 2.87万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.230 | 10.170 | 10.270 | 10.000 | -0.090 | -0.877% | 4.55万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.550 | 10.260 | 10.560 | 10.200 | -0.180 | -1.724% | 5.39万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.930 | 10.440 | 10.950 | 10.440 | -0.450 | -4.132% | 7.84万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.700 | 10.890 | 11.230 | 10.480 | 0.350 | 3.321% | 10.23万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.820 | 10.540 | 10.860 | 10.520 | -0.270 | -2.498% | 4.08万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.740 | 10.810 | 10.830 | 10.680 | 0.080 | 0.746% | 3.48万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.690 | 10.730 | 10.730 | 10.600 | 0.050 | 0.468% | 4.18万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.560 | 10.680 | 10.770 | 10.520 | 0.160 | 1.521% | 6.02万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.690 | 10.520 | 10.690 | 10.490 | -0.170 | -1.590% | 4.70万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.780 | 10.690 | 10.820 | 10.640 | -0.130 | -1.201% | 4.55万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.660 | 10.820 | 10.880 | 10.620 | 0.240 | 2.268% | 6.20万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.690 | 10.580 | 10.780 | 10.500 | -0.170 | -1.581% | 5.46万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.500 | 10.750 | 10.770 | 10.490 | 0.160 | 1.511% | 6.93万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.410 | 10.590 | 10.680 | 10.330 | 0.290 | 2.816% | 9.12万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.210 | 10.300 | 10.320 | 10.150 | 0.070 | 0.684% | 4.54万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.330 | 10.230 | 10.360 | 10.160 | -0.130 | -1.255% | 4.59万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.450 | 10.360 | 10.550 | 10.240 | -0.110 | -1.051% | 4.87万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.460 | 10.470 | 10.530 | 10.350 | 0.010 | 0.096% | 3.51万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.670 | 10.460 | 10.670 | 10.400 | -0.200 | -1.876% | 5.88万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.550 | 10.660 | 10.750 | 10.450 | 0.110 | 1.043% | 7.04万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.440 | 10.550 | 10.640 | 10.350 | 0.150 | 1.442% | 6.28万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.460 | 10.400 | 10.520 | 10.320 | -0.010 | -0.096% | 2.61万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.440 | 10.410 | 10.450 | 10.330 | -0.050 | -0.478% | 2.07万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.430 | 10.460 | 10.590 | 10.350 | 0.000 | 0.000% | 3.52万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.620 | 10.330 | 10.620 | 10.250 | 0.000 | 0.000% | 4.10万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.490 | 10.620 | 10.630 | 10.490 | 0.000 | 0.000% | 3.26万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.180 | 10.340 | 10.350 | 10.080 | 0.000 | 0.000% | 2.70万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.450 | 10.100 | 10.520 | 10.090 | 0.000 | 0.000% | 2.76万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.550 | 10.400 | 10.600 | 10.310 | 0.000 | 0.000% | 2.96万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.600 | 10.560 | 10.650 | 10.400 | 0.000 | 0.000% | 3.05万 | 0.00亿 | 0.000% |