全 聚 德(002186)股票信息
| 股票代码 | 002186 |
| 股票名称 | 全 聚 德 |
| 最新价/元 | 11.11 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -0.72 |
| 买入/元 | 11.11 |
| 卖出/元 | 11.12 |
| 昨收/元 | 11.19 |
| 今开/元 | 11.19 |
| 最高/元 | 11.28 |
| 最低/元 | 11.08 |
| 成交量/手 | 53384.99 |
| 成交额/万 | 5944.41 |
| 股净值/元 | 99.91 |
| 市净率 | 4.05 |
| 总市值/万 | 340989.88 |
| 流通值/万 | 340534.10 |
| 换手率/% | 1.74 |
| 入市日期 | 2007-11-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
全 聚 德(002186)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 11.19 | 11.11 | -0.08 | -0.72 | 53384.99 | 5944.41 | 1.74 |
| 2025-07-24 | 11.00 | 11.19 | 0.23 | 2.10 | 86292.47 | 9617.73 | 2.82 |
| 2025-07-23 | 10.96 | 10.96 | 0.00 | 0.00 | 53954.98 | 5932.42 | 1.76 |
| 2025-07-22 | 10.92 | 10.96 | 0.04 | 0.37 | 55811.97 | 6106.44 | 1.82 |
| 2025-07-21 | 10.83 | 10.92 | 0.08 | 0.74 | 63101.12 | 6888.25 | 2.06 |
| 2025-07-18 | 10.78 | 10.84 | 0.09 | 0.84 | 40512.95 | 4382.60 | 1.32 |
| 2025-07-17 | 10.65 | 10.75 | 0.05 | 0.47 | 51928.99 | 5604.77 | 1.69 |
| 2025-07-16 | 10.63 | 10.70 | 0.08 | 0.75 | 39703.95 | 4252.61 | 1.30 |
| 2025-07-15 | 10.78 | 10.62 | -0.22 | -2.03 | 63492.00 | 6745.48 | 2.07 |
| 2025-07-14 | 10.85 | 10.84 | -0.06 | -0.55 | 42405.95 | 4605.87 | 1.38 |
| 2025-07-11 | 10.86 | 10.90 | 0.05 | 0.46 | 56538.98 | 6140.52 | 1.84 |
| 2025-07-10 | 10.79 | 10.85 | 0.09 | 0.84 | 46709.82 | 5051.31 | 1.52 |
| 2025-07-09 | 10.77 | 10.76 | -0.01 | -0.09 | 38581.95 | 4158.04 | 1.26 |
| 2025-07-08 | 10.72 | 10.77 | 0.02 | 0.19 | 37469.18 | 4026.06 | 1.22 |
| 2025-07-07 | 10.73 | 10.75 | 0.01 | 0.09 | 33356.99 | 3589.03 | 1.09 |
| 2025-07-04 | 10.76 | 10.74 | -0.03 | -0.28 | 44397.98 | 4767.36 | 1.45 |
| 2025-07-03 | 10.77 | 10.77 | -0.05 | -0.46 | 49560.19 | 5361.24 | 1.62 |
| 2025-07-02 | 10.72 | 10.82 | 0.07 | 0.65 | 79231.99 | 8546.90 | 2.58 |
| 2025-07-01 | 10.57 | 10.75 | 0.17 | 1.61 | 110174.93 | 11853.99 | 3.59 |
| 2025-06-30 | 10.55 | 10.58 | 0.03 | 0.28 | 32373.01 | 3420.61 | 1.06 |
| 2025-06-27 | 10.52 | 10.55 | -0.03 | -0.28 | 34235.99 | 3611.07 | 1.12 |
| 2025-06-26 | 10.51 | 10.58 | 0.06 | 0.57 | 52203.97 | 5509.45 | 1.70 |
| 2025-06-25 | 10.49 | 10.52 | 0.08 | 0.77 | 43133.01 | 4520.49 | 1.41 |
| 2025-06-24 | 10.27 | 10.44 | 0.17 | 1.66 | 39421.00 | 4099.53 | 1.29 |
| 2025-06-23 | 10.08 | 10.27 | 0.12 | 1.18 | 23087.00 | 2351.88 | 0.75 |
| 2025-06-20 | 10.22 | 10.15 | -0.06 | -0.59 | 31428.95 | 3198.32 | 1.03 |
| 2025-06-19 | 10.35 | 10.21 | -0.17 | -1.64 | 41695.25 | 4299.59 | 1.36 |
| 2025-06-18 | 10.44 | 10.38 | -0.08 | -0.77 | 29398.99 | 3049.95 | 0.96 |
| 2025-06-17 | 10.45 | 10.46 | -0.01 | -0.10 | 31349.00 | 3281.44 | 1.02 |
| 2025-06-16 | 10.44 | 10.47 | 0.01 | 0.10 | 28154.00 | 2942.00 | 0.92 |
| 2025-06-13 | 10.74 | 10.46 | -0.31 | -2.88 | 55960.00 | 5895.60 | 1.83 |
| 2025-06-12 | 10.84 | 10.77 | -0.08 | -0.74 | 40812.00 | 4400.00 | 1.33 |
| 2025-06-11 | 10.75 | 10.85 | 0.10 | 0.93 | 51926.00 | 5630.13 | 1.69 |
| 2025-06-10 | 10.90 | 10.75 | -0.11 | -1.01 | 93556.81 | 10127.74 | 3.05 |
| 2025-06-09 | 10.61 | 10.86 | 0.25 | 2.36 | 127510.88 | 13806.72 | 4.16 |
| 2025-06-06 | 10.68 | 10.61 | -0.04 | -0.38 | 30299.31 | 3209.29 | 0.99 |
| 2025-06-05 | 10.70 | 10.65 | -0.05 | -0.47 | 55110.68 | 5902.67 | 1.80 |
| 2025-06-04 | 10.52 | 10.70 | 0.13 | 1.23 | 55019.99 | 5862.53 | 1.80 |
| 2025-06-03 | 10.33 | 10.57 | 0.21 | 2.03 | 46963.01 | 4939.97 | 1.53 |
| 2025-05-30 | 10.50 | 10.36 | -0.15 | -1.43 | 36237.00 | 3785.85 | 1.18 |
| 2025-05-29 | 10.41 | 10.51 | 0.06 | 0.57 | 33718.99 | 3534.14 | 1.10 |
| 2025-05-28 | 10.52 | 10.45 | -0.07 | -0.67 | 32813.92 | 3428.12 | 1.07 |
| 2025-05-27 | 10.39 | 10.52 | 0.10 | 0.96 | 33092.96 | 3476.05 | 1.08 |
| 2025-05-26 | 10.30 | 10.42 | 0.13 | 1.26 | 26454.99 | 2744.27 | 0.86 |
| 2025-05-23 | 10.55 | 10.29 | -0.24 | -2.28 | 44431.00 | 4627.76 | 1.45 |
| 2025-05-22 | 10.74 | 10.53 | -0.21 | -1.96 | 47930.96 | 5086.41 | 1.56 |
| 2025-05-21 | 10.68 | 10.74 | 0.01 | 0.09 | 57121.07 | 6128.95 | 1.86 |
| 2025-05-20 | 10.53 | 10.73 | 0.22 | 2.09 | 81159.91 | 8666.29 | 2.65 |
| 2025-05-19 | 10.38 | 10.51 | 0.13 | 1.25 | 47659.96 | 4991.32 | 1.55 |
| 2025-05-16 | 10.46 | 10.38 | -0.05 | -0.48 | 35831.99 | 3724.63 | 1.17 |
| 2025-05-15 | 10.49 | 10.43 | -0.06 | -0.57 | 41802.00 | 4382.17 | 1.36 |
| 2025-05-14 | 10.54 | 10.49 | -0.08 | -0.76 | 52072.99 | 5450.68 | 1.70 |
| 2025-05-13 | 10.51 | 10.57 | 0.10 | 0.96 | 45504.96 | 4795.91 | 1.48 |
| 2025-05-12 | 10.49 | 10.47 | 0.01 | 0.10 | 36257.98 | 3794.50 | 1.18 |
| 2025-05-09 | 10.63 | 10.46 | -0.15 | -1.41 | 44524.85 | 4677.26 | 1.45 |
| 2025-05-08 | 10.53 | 10.61 | 0.08 | 0.76 | 44889.98 | 4750.95 | 1.46 |
| 2025-05-07 | 10.52 | 10.53 | 0.05 | 0.48 | 69319.95 | 7329.45 | 2.26 |
| 2025-05-06 | 10.44 | 10.48 | 0.08 | 0.77 | 51876.94 | 5414.05 | 1.69 |
| 2025-04-30 | 10.50 | 10.40 | -0.17 | -1.61 | 77936.95 | 8152.50 | 2.54 |
| 2025-04-29 | 10.50 | 10.57 | 0.00 | 0.00 | 57045.98 | 6017.87 | 1.86 |
| 2025-04-28 | 10.74 | 10.57 | -0.12 | -1.12 | 90850.67 | 9551.54 | 2.96 |
| 2025-04-25 | 10.65 | 10.69 | 0.05 | 0.47 | 74925.00 | 8041.80 | 2.44 |
| 2025-04-24 | 10.77 | 10.64 | -0.14 | -1.30 | 92976.98 | 9961.01 | 3.03 |
| 2025-04-23 | 11.16 | 10.78 | -0.42 | -3.75 | 148200.32 | 16209.71 | 4.84 |
| 2025-04-22 | 11.23 | 11.20 | -0.11 | -0.97 | 168847.45 | 18803.06 | 5.51 |
| 2025-04-21 | 11.24 | 11.31 | -0.19 | -1.65 | 155308.32 | 17525.77 | 5.07 |
| 2025-04-18 | 11.87 | 11.50 | -0.67 | -5.51 | 259901.58 | 30130.56 | 8.48 |
| 2025-04-17 | 11.17 | 12.17 | 0.79 | 6.94 | 426490.01 | 49954.70 | 13.91 |
| 2025-04-16 | 10.70 | 11.38 | 0.52 | 4.79 | 298384.77 | 33399.58 | 9.73 |
| 2025-04-15 | 10.92 | 10.86 | -0.06 | -0.55 | 170254.86 | 18530.15 | 5.55 |
| 2025-04-14 | 10.80 | 10.92 | 0.20 | 1.87 | 91304.95 | 9970.06 | 2.98 |
| 2025-04-11 | 10.69 | 10.72 | -0.03 | -0.28 | 97299.90 | 10517.25 | 3.17 |
| 2025-04-10 | 10.49 | 10.75 | 0.25 | 2.38 | 120864.76 | 12997.49 | 3.94 |
| 2025-04-09 | 10.01 | 10.50 | 0.34 | 3.35 | 148119.93 | 15074.81 | 4.83 |
| 2025-04-08 | 9.80 | 10.16 | 0.23 | 2.32 | 100613.87 | 10136.32 | 3.28 |
| 2025-04-07 | 10.56 | 9.93 | -1.10 | -9.97 | 90670.99 | 9210.62 | 2.96 |
| 2025-04-03 | 10.72 | 11.03 | 0.24 | 2.22 | 90960.90 | 10003.69 | 2.97 |
| 2025-04-02 | 10.65 | 10.79 | 0.16 | 1.51 | 49783.94 | 5353.36 | 1.62 |
| 2025-04-01 | 10.50 | 10.63 | 0.14 | 1.34 | 49785.91 | 5296.78 | 1.62 |
| 2025-03-31 | 10.76 | 10.49 | -0.35 | -3.23 | 71615.99 | 7572.12 | 2.34 |
| 2025-03-28 | 11.14 | 10.84 | -0.28 | -2.52 | 93491.27 | 10255.33 | 3.05 |
| 2025-03-27 | 11.57 | 11.12 | -0.13 | -1.16 | 154704.76 | 17495.51 | 5.05 |
| 2025-03-26 | 11.23 | 11.25 | -0.04 | -0.35 | 117748.16 | 13214.98 | 3.84 |
| 2025-03-25 | 11.02 | 11.29 | 0.16 | 1.44 | 160406.66 | 17970.63 | 5.23 |
| 2025-03-24 | 11.07 | 11.13 | 0.05 | 0.45 | 142427.14 | 15902.36 | 4.65 |
| 2025-03-21 | 10.99 | 11.08 | 0.02 | 0.18 | 63105.98 | 6966.27 | 2.06 |
| 2025-03-20 | 11.10 | 11.06 | -0.06 | -0.54 | 50337.99 | 5605.97 | 1.64 |
| 2025-03-19 | 11.16 | 11.12 | -0.04 | -0.36 | 56494.99 | 6310.01 | 1.84 |
| 2025-03-18 | 11.26 | 11.16 | -0.02 | -0.18 | 55465.99 | 6169.70 | 1.81 |
| 2025-03-17 | 11.35 | 11.18 | 0.02 | 0.18 | 110508.15 | 12401.56 | 3.61 |
| 2025-03-14 | 10.73 | 11.16 | 0.44 | 4.10 | 154089.01 | 16994.15 | 5.03 |
| 2025-03-13 | 10.73 | 10.72 | -0.03 | -0.28 | 56102.94 | 5973.76 | 1.83 |
| 2025-03-12 | 10.75 | 10.75 | -0.03 | -0.28 | 57581.08 | 6216.44 | 1.88 |
| 2025-03-11 | 10.61 | 10.78 | 0.10 | 0.94 | 51526.02 | 5501.08 | 1.68 |
| 2025-03-10 | 10.65 | 10.68 | 0.03 | 0.28 | 58924.98 | 6320.11 | 1.92 |
| 2025-03-07 | 10.70 | 10.65 | -0.08 | -0.75 | 53862.68 | 5756.61 | 1.76 |
| 2025-03-06 | 10.69 | 10.73 | 0.00 | 0.00 | 71379.31 | 7636.78 | 2.33 |
| 2025-03-05 | 10.92 | 10.73 | -0.20 | -1.83 | 67257.73 | 7193.05 | 2.19 |
| 2025-03-04 | 10.89 | 10.93 | 0.00 | 0.00 | 91533.54 | 9941.02 | 2.99 |
| 2025-03-03 | 10.69 | 10.93 | 0.30 | 2.82 | 155987.47 | 17066.46 | 5.09 |
日K线
周K线
月K线
