三全食品 (002216) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-23	11.62	11.89	0.27	2.32%	11.43	11.93	81816	9650	1.30%
2026-06-22	11.60	11.62	-0.04	-0.34%	11.41	11.78	74387	8617	1.18%
2026-06-18	11.67	11.66	-0.07	-0.60%	11.60	11.79	56129	6555	0.89%
2026-06-17	12.01	11.73	-0.34	-2.82%	11.68	12.07	72880	8591	1.16%
2026-06-16	12.40	12.07	-0.37	-2.97%	12.00	12.43	68653	8304	1.09%
2026-06-15	12.57	12.44	-0.06	-0.48%	12.28	12.68	69191	8604	1.10%
2026-06-12	12.38	12.50	0.06	0.48%	12.19	12.75	79931	10028	1.27%
2026-06-11	12.26	12.44	0.15	1.22%	12.18	12.56	63384	7811	1.01%
2026-06-10	12.09	12.29	0.16	1.32%	11.90	12.38	53859	6584	0.85%
2026-06-09	12.11	12.13	0.03	0.25%	11.98	12.30	57213	6936	0.91%
2026-06-08	12.35	12.10	-0.21	-1.71%	11.92	12.66	93328	11349	1.48%
2026-06-05	12.26	12.31	0.19	1.57%	12.13	12.66	94759	11666	1.50%
2026-06-04	12.80	12.69	-0.11	-0.86%	12.54	12.93	82804	10504	1.31%
2026-06-03	13.07	12.80	-0.28	-2.14%	12.58	13.08	91938	11778	1.46%
2026-06-02	13.60	13.08	-0.48	-3.54%	13.01	13.67	89841	11884	1.42%
2026-06-01	13.78	13.56	-0.26	-1.88%	13.45	13.88	99492	13515	1.58%
2026-05-29	13.19	13.82	0.61	4.62%	13.08	13.98	119186	16306	1.89%
2026-05-28	13.14	13.21	0.07	0.53%	13.05	13.43	73353	9697	1.16%
2026-05-27	13.11	13.14	-0.02	-0.15%	12.78	13.25	72186	9404	1.14%
2026-05-26	13.10	13.16	-0.01	-0.08%	13.00	13.21	47815	6261	0.76%
2026-05-25	13.35	13.17	-0.18	-1.35%	13.04	13.35	58889	7763	0.93%
2026-05-22	13.61	13.35	-0.12	-0.89%	13.26	13.61	55091	7358	0.87%
2026-05-21	13.68	13.47	-0.22	-1.61%	13.45	13.90	65520	8962	1.04%
2026-05-20	13.60	13.69	0.02	0.15%	13.56	13.78	47386	6477	0.75%
2026-05-19	13.62	13.67	0.05	0.37%	13.48	13.82	47568	6480	0.75%
2026-05-18	13.75	13.62	-0.19	-1.38%	13.48	13.81	74765	10141	1.19%
2026-05-15	14.05	13.81	-0.31	-2.20%	13.71	14.07	74962	10398	1.19%
2026-05-14	14.05	14.12	0.05	0.36%	13.85	14.25	79621	11190	1.26%
2026-05-13	14.13	14.07	-0.05	-0.35%	13.93	14.21	60480	8488	0.96%
2026-05-12	14.16	14.12	-0.06	-0.42%	14.04	14.36	67241	9531	1.07%
2026-05-11	14.15	14.18	0.02	0.14%	13.96	14.23	93065	13104	1.48%
2026-05-08	14.22	14.16	-0.09	-0.63%	13.93	14.50	71935	10227	1.14%
2026-05-07	14.46	14.25	-0.18	-1.25%	14.05	14.47	86449	12294	1.37%
2026-05-06	14.40	14.43	0.05	0.35%	14.12	14.57	139678	20129	2.22%
2026-04-30	14.60	14.38	-0.20	-1.37%	14.26	14.72	117199	16884	1.86%
2026-04-29	14.68	14.58	-0.07	-0.48%	14.53	15.06	175238	25803	2.78%
2026-04-28	14.40	14.65	0.22	1.52%	14.27	14.77	181735	26571	2.88%
2026-04-27	13.88	14.43	0.81	5.95%	13.72	14.66	256202	36637	4.06%
2026-04-24	13.37	13.62	0.16	1.19%	13.23	13.68	91114	12292	1.45%
2026-04-23	13.12	13.46	0.37	2.83%	13.09	13.69	122242	16386	1.94%
2026-04-22	13.15	13.09	-0.03	-0.23%	12.99	13.24	54215	7104	0.86%
2026-04-21	13.08	13.12	0.03	0.23%	12.96	13.19	59334	7777	0.94%
2026-04-20	12.84	13.09	0.15	1.16%	12.84	13.13	68361	8912	1.08%
2026-04-17	12.93	12.94	-0.02	-0.15%	12.80	12.95	45063	5798	0.71%
2026-04-16	12.74	12.96	0.21	1.65%	12.67	13.08	80427	10394	1.28%
2026-04-15	12.64	12.75	0.12	0.95%	12.59	12.77	43045	5459	0.68%
2026-04-14	12.76	12.63	-0.08	-0.63%	12.46	12.80	69656	8735	1.11%
2026-04-13	12.72	12.71	-0.03	-0.24%	12.64	12.87	52136	6648	0.83%
2026-04-10	12.81	12.74	-0.07	-0.55%	12.70	12.89	72314	9238	1.15%
2026-04-09	12.83	12.81	-0.03	-0.23%	12.76	13.03	77780	10020	1.23%
2026-04-08	12.99	12.84	-0.03	-0.23%	12.70	12.99	105450	13522	1.67%
2026-04-07	12.64	12.87	0.22	1.74%	12.62	12.93	84785	10865	1.35%
2026-04-03	12.85	12.65	-0.22	-1.71%	12.51	12.87	95275	12061	1.51%
2026-04-02	12.76	12.87	0.09	0.70%	12.65	12.99	87502	11271	1.39%
2026-04-01	12.76	12.78	0.13	1.03%	12.64	12.87	93962	11995	1.49%
2026-03-31	12.62	12.65	0.02	0.16%	12.56	12.96	122802	15625	1.95%
2026-03-30	12.25	12.63	0.24	1.94%	12.22	12.63	108328	13563	1.72%
2026-03-27	12.27	12.39	0.04	0.32%	12.18	12.49	86535	10711	1.37%
2026-03-26	12.09	12.35	0.37	3.09%	12.04	12.60	163914	20232	2.60%
2026-03-25	11.87	11.98	0.29	2.48%	11.79	12.00	83680	9956	1.33%
2026-03-24	11.80	11.69	0.09	0.78%	11.40	11.84	100236	11616	1.59%
2026-03-23	11.61	11.60	-0.14	-1.19%	11.48	12.09	145033	17043	2.30%
2026-03-20	11.83	11.74	-0.11	-0.93%	11.73	12.01	74132	8788	1.18%
2026-03-19	12.00	11.85	-0.27	-2.23%	11.80	12.10	81704	9742	1.30%
2026-03-18	12.12	12.12	0.05	0.41%	11.98	12.18	70298	8479	1.12%
2026-03-17	12.39	12.07	-0.28	-2.27%	12.03	12.42	100215	12252	1.59%
2026-03-16	12.17	12.35	0.17	1.40%	12.13	12.35	113208	13899	1.80%