证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

全 聚 德(002186)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 33.30 34.00 31.70 32.00 31099 1027253 -1.11 -3.35%
2009-11-25 32.05 33.32 31.78 33.11 21607 703926 1.00 3.11%
2009-11-24 34.28 34.30 32.00 32.11 30638 1021855 -2.15 -6.28%
2009-11-23 33.59 34.40 33.45 34.26 21133 718317 0.70 2.09%
2009-11-20 33.60 33.99 33.37 33.56 18558 625255 -0.34 -1.00%
2009-11-19 33.09 34.45 32.76 33.90 36518 1225759 0.90 2.73%
2009-11-18 32.50 33.16 32.50 33.00 17299 568222 0.31 0.95%
2009-11-17 32.82 32.88 32.30 32.69 14890 484568 -0.13 -0.40%
2009-11-16 32.67 33.46 32.30 32.82 26255 863684 0.54 1.67%
2009-11-13 31.98 32.43 31.40 32.28 25546 816446 0.38 1.19%
2009-11-12 31.00 32.36 31.00 31.90 28121 896749 0.88 2.84%
2009-11-11 31.41 31.42 30.85 31.02 10798 335649 -0.40 -1.27%
2009-11-10 31.70 31.79 31.35 31.42 10402 327553 -0.19 -0.60%
2009-11-09 31.33 31.78 31.25 31.61 11633 366590 0.28 0.89%
2009-11-06 31.49 31.70 31.00 31.33 14890 467880 -0.06 -0.19%
2009-11-05 31.37 31.44 30.88 31.39 13827 431764 0.39 1.26%
2009-11-04 30.70 31.19 30.70 31.00 12751 395264 0.13 0.42%
2009-11-03 30.50 31.05 30.28 30.87 12191 375182 0.48 1.58%
2009-11-02 29.47 30.45 29.10 30.39 10486 313308 0.42 1.40%
2009-10-30 29.88 30.30 29.80 29.97 9101 273791 0.37 1.25%
2009-10-29 30.08 30.08 29.18 29.60 8973 265923 -0.70 -2.31%
2009-10-28 30.00 30.50 29.71 30.30 9920 298220 0.19 0.63%
2009-10-27 31.29 31.29 30.05 30.11 14078 429169 -1.14 -3.65%
2009-10-26 31.72 31.72 31.02 31.25 11358 356218 -0.51 -1.61%
2009-10-23 31.45 31.95 31.45 31.76 15097 479314 0.37 1.18%
2009-10-22 31.20 31.58 31.00 31.39 11055 345868 0.19 0.61%
2009-10-21 31.58 31.77 31.20 31.20 13799 434994 -0.34 -1.08%
2009-10-20 31.12 31.58 30.91 31.54 15219 476868 0.58 1.87%
2009-10-19 30.25 31.14 30.05 30.96 11596 356881 0.68 2.25%
2009-10-16 30.58 30.87 29.88 30.28 8850 267373 -0.30 -0.98%
2009-10-15 30.80 31.19 30.48 30.58 8082 247993 -0.28 -0.91%
2009-10-14 30.41 31.25 30.41 30.86 11164 345027 0.37 1.21%
2009-10-13 30.10 30.66 29.89 30.49 8308 251337 0.41 1.36%
2009-10-12 30.45 30.50 29.80 30.08 9950 299480 -0.33 -1.08%
2009-10-09 29.71 30.58 29.70 30.41 11947 361136 1.26 4.32%
2009-09-30 29.50 29.97 29.08 29.15 12527 369015 -0.01 -0.03%
2009-09-29 30.50 30.58 28.71 29.16 15537 456925 -1.24 -4.08%
2009-09-28 32.00 32.15 30.38 30.40 10460 327978 -0.92 -2.94%
N 2009-09-25 31.49 31.80 31.00 31.32 9186 288704 -0.02 -0.06%
2009-09-24 31.75 32.00 30.36 31.34 15895 497321 -0.36 -1.14%
N 2009-09-23 33.01 33.40 31.50 31.70 17218 557497 -1.53 -4.60%
2009-09-22 35.03 35.30 33.20 33.23 23413 803303 -1.71 -4.89%
2009-09-21 32.45 35.60 31.50 34.94 36770 1244664 2.02 6.14%
N 2009-09-18 34.10 34.80 32.00 32.92 26835 912410 -1.14 -3.35%
N 2009-09-17 34.05 34.50 33.90 34.06 20201 689713 0.15 0.44%
2009-09-16 33.75 34.34 33.41 33.91 17559 596167 0.01 0.03%
2009-09-15 34.30 34.99 33.58 33.90 27827 950483 -0.60 -1.74%
N 2009-09-14 33.43 35.40 33.28 34.50 42987 1488328 1.20 3.60%
2009-09-11 30.89 33.70 30.74 33.30 34457 1117913 2.30 7.42%
2009-09-10 31.70 31.86 30.93 31.00 14812 463757 -1.00 -3.12%
2009-09-09 32.49 32.49 31.51 32.00 21707 694578 -0.36 -1.11%
2009-09-08 31.00 32.53 30.58 32.36 32140 1028005 1.12 3.58%
2009-09-07 31.30 32.38 30.92 31.24 23582 748006 0.31 1.00%
2009-09-04 30.79 31.45 30.50 30.93 19401 601644 0.02 0.07%
2009-09-03 29.24 31.00 29.06 30.91 20975 634152 1.53 5.21%
2009-09-02 28.58 29.45 28.20 29.38 12053 349526 0.50 1.73%
N 2009-09-01 29.36 30.00 28.62 28.88 16441 481782 -0.42 -1.43%
2009-08-31 30.22 31.20 29.21 29.30 21955 668084 -1.20 -3.93%
2009-08-28 31.69 31.70 30.10 30.50 17344 532055 -1.19 -3.75%
2009-08-27 32.20 32.30 30.88 31.69 31983 1013023 -0.77 -2.37%
2009-08-26 31.98 33.45 31.12 32.46 47060 1528836 0.66 2.08%
2009-08-25 29.91 32.80 29.60 31.80 60003 1899504 1.90 6.36%
2009-08-24 28.60 30.27 28.41 29.90 24671 732034 1.30 4.54%
2009-08-21 27.82 28.89 27.53 28.60 15922 448581 0.64 2.29%
2009-08-20 27.35 28.10 27.13 27.96 11180 309148 0.91 3.36%
2009-08-19 28.80 28.95 26.71 27.05 12729 353746 -1.68 -5.85%
2009-08-18 28.08 28.87 27.98 28.73 11457 325171 0.72 2.57%
2009-08-17 29.00 29.78 27.90 28.01 16170 462452 -1.51 -5.12%
2009-08-14 30.85 31.14 29.50 29.52 16121 487426 -1.54 -4.96%
2009-08-13 30.80 31.40 30.66 31.06 11542 357867 0.26 0.84%
N 2009-08-12 33.06 33.06 30.72 30.80 23268 738171 -2.41 -7.26%
N 2009-08-11 33.23 33.67 32.98 33.21 8692 289673 0.20 0.61%
N 2009-08-10 34.00 34.33 32.66 33.01 14959 499745 -0.42 -1.26%
2009-08-07 33.67 34.52 33.43 33.43 19413 658554 -0.37 -1.09%
2009-08-06 34.81 35.15 33.41 33.80 21660 735654 -1.30 -3.70%
2009-08-05 35.40 36.28 34.71 35.10 23101 817009 -0.70 -1.96%
2009-08-04 34.50 36.32 33.65 35.80 28059 969391 1.28 3.71%
2009-08-03 32.88 35.37 32.50 34.52 37383 1282727 1.76 5.37%
2009-07-31 31.86 33.20 31.35 32.76 27088 875290 1.08 3.41%
2009-07-30 31.11 31.78 30.71 31.68 29191 913924 0.60 1.93%
N 2009-07-29 33.70 33.80 30.45 31.08 46389 1495856 -2.75 -8.13%
N 2009-07-28 30.73 33.83 30.48 33.83 47374 1516016 3.08 10.02%
2009-07-27 30.30 31.18 30.26 30.75 18876 579219 0.65 2.16%
N 2009-07-24 30.60 31.37 29.93 30.10 20809 638317 -0.44 -1.44%
N 2009-07-23 30.60 30.89 30.27 30.54 10439 319428 0.26 0.86%
2009-07-22 29.98 30.88 29.90 30.28 14723 446501 0.22 0.73%
2009-07-21 31.00 31.79 29.66 30.06 20208 624953 -0.94 -3.03%
2009-07-20 30.50 31.44 30.50 31.00 18679 579274 0.51 1.67%
2009-07-17 30.70 31.03 30.32 30.49 13640 417056 -0.43 -1.39%
2009-07-16 30.70 31.59 30.42 30.92 22201 686516 0.39 1.28%
2009-07-15 30.46 30.99 30.42 30.53 20982 644702 0.51 1.70%
2009-07-13 30.10 30.54 29.85 30.02 15013 452132 -0.28 -0.92%
2009-07-10 30.76 30.99 30.16 30.30 17035 519743 -0.41 -1.33%
N 2009-07-09 30.40 30.95 30.05 30.71 17827 545706 0.71 2.37%
2009-07-08 29.60 30.29 29.50 30.00 16257 486690 0.40 1.35%
2009-07-07 30.00 30.25 29.50 29.60 21754 647862 -0.71 -2.34%
2009-07-06 29.08 31.80 29.01 30.31 39865 1220872 1.36 4.70%
2009-07-03 29.00 29.20 28.68 28.95 17720 512829 -0.10 -0.34%
2009-07-02 28.42 29.19 28.42 29.05 19026 549552 0.64 2.25%
N 2009-07-01 28.20 28.60 28.10 28.41 8021 227438 0.02 0.07%
2009-06-30 28.80 28.99 28.29 28.39 8765 249802 -0.46 -1.59%
2009-06-29 28.30 29.09 28.30 28.85 11310 325181 0.59 2.09%
2009-06-26 28.58 28.72 28.21 28.26 9376 266025 -0.27 -0.95%
2009-06-25 28.87 29.02 28.51 28.53 11381 326554 -0.42 -1.45%
N 2009-06-24 28.48 29.18 28.45 28.95 15849 457922 0.47 1.65%
N 2009-06-23 28.47 28.85 28.11 28.48 9889 281503 -0.23 -0.80%
2009-06-22 28.71 29.18 28.30 28.71 14222 407646 0.01 0.04%
2009-06-19 28.11 28.95 27.91 28.70 19368 555597 0.59 2.10%
2009-06-18 28.00 28.35 27.94 28.11 13055 366613 0.18 0.64%
2009-06-17 27.67 27.99 27.46 27.93 7983 221537 0.27 0.98%
2009-06-16 27.50 27.93 27.40 27.66 9222 254879 -0.20 -0.72%
N 2009-06-15 27.51 27.95 27.47 27.86 7496 207522 0.25 0.91%
N 2009-06-12 28.37 28.56 27.44 27.61 13727 383449 -0.79 -2.78%
2009-06-11 28.90 29.16 28.40 28.40 12629 362943 -0.47 -1.63%
2009-06-10 29.25 29.39 28.60 28.87 14481 418643 -0.18 -0.62%
N 2009-06-09 28.15 29.10 27.91 29.05 29468 849564 1.12 4.01%
N 2009-06-08 28.30 28.30 27.80 27.93 10934 306804 -0.12 -0.43%
2009-06-05 27.86 28.37 27.61 28.05 16044 450212 0.47 1.70%
2009-06-04 27.87 28.00 27.35 27.58 9095 250951 -0.35 -1.25%
2009-06-03 27.63 28.20 27.63 27.93 10427 291502 0.26 0.94%
2009-06-02 27.70 27.91 27.45 27.67 9835 272147 -0.02 -0.07%
2009-06-01 27.48 27.98 27.27 27.69 10321 284718 0.38 1.39%
2009-05-27 27.67 27.67 27.10 27.31 7633 208664 -0.54 -1.94%