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
2025-04-03	11.03	11.38	0.17	1.52%	11.03	11.43	40279	4554	0.64%
2025-04-02	11.17	11.21	0.02	0.18%	11.13	11.30	22896	2571	0.36%
2025-04-01	11.08	11.19	0.14	1.27%	11.08	11.29	28305	3170	0.45%
2025-03-31	11.20	11.05	-0.20	-1.78%	11.03	11.28	37227	4140	0.59%
2025-03-28	11.36	11.25	-0.14	-1.23%	11.21	11.42	28885	3266	0.46%
2025-03-27	11.33	11.39	0.06	0.53%	11.27	11.40	28563	3243	0.45%
2025-03-26	11.30	11.33	-0.02	-0.18%	11.26	11.40	26749	3033	0.42%
2025-03-25	11.34	11.35	0.03	0.27%	11.17	11.36	33957	3824	0.54%
2025-03-24	11.30	11.32	0.02	0.18%	11.19	11.39	38022	4293	0.60%
2025-03-21	11.42	11.30	-0.14	-1.22%	11.23	11.47	38821	4400	0.62%
2025-03-20	11.57	11.44	-0.14	-1.21%	11.38	11.65	51028	5854	0.81%
2025-03-19	11.66	11.58	-0.08	-0.69%	11.55	11.70	30856	3582	0.49%
2025-03-18	11.67	11.66	-0.01	-0.09%	11.55	11.72	48764	5671	0.77%
2025-03-17	11.62	11.67	0.15	1.30%	11.55	11.74	98504	11473	1.56%
2025-03-14	11.15	11.52	0.38	3.41%	11.15	11.54	120845	13791	1.92%
2025-03-13	11.05	11.14	0.09	0.81%	11.01	11.14	42152	4671	0.67%
2025-03-12	11.10	11.05	-0.06	-0.54%	10.98	11.17	37460	4140	0.59%
2025-03-11	10.94	11.11	0.12	1.09%	10.90	11.11	38359	4222	0.61%
2025-03-10	10.98	10.99	0.02	0.18%	10.92	11.01	33869	3712	0.54%
2025-03-07	11.03	10.97	-0.04	-0.36%	10.93	11.05	35166	3860	0.56%
2025-03-06	10.98	11.01	0.06	0.55%	10.88	11.02	41263	4524	0.65%
2025-03-05	11.06	10.95	-0.10	-0.90%	10.88	11.15	47211	5167	0.75%
2025-03-04	11.05	11.05	-0.04	-0.36%	10.98	11.08	35239	3885	0.56%
2025-03-03	11.16	11.09	-0.09	-0.81%	11.07	11.38	62367	6998	0.99%
2025-02-28	11.28	11.18	-0.09	-0.80%	11.16	11.41	70963	8014	1.13%
2025-02-27	11.01	11.27	0.26	2.36%	10.98	11.27	86089	9612	1.37%
2025-02-26	10.90	11.01	0.09	0.82%	10.90	11.01	43198	4732	0.69%
2025-02-25	11.08	10.92	-0.16	-1.44%	10.88	11.12	50118	5494	0.80%
2025-02-24	11.00	11.08	0.08	0.73%	10.97	11.16	47576	5280	0.75%
2025-02-21	11.11	11.00	-0.08	-0.72%	10.95	11.20	46984	5172	0.75%
2025-02-20	11.01	11.08	0.06	0.54%	10.95	11.17	42389	4703	0.67%
2025-02-19	10.98	11.02	0.02	0.18%	10.90	11.05	45468	4988	0.72%
2025-02-18	11.32	11.00	-0.32	-2.83%	10.93	11.32	66805	7428	1.06%
2025-02-17	11.44	11.32	-0.03	-0.26%	11.27	11.47	53235	6047	0.84%
2025-02-14	11.35	11.35	0.00	0.00%	11.28	11.39	44923	5088	0.71%
2025-02-13	11.40	11.35	0.02	0.18%	11.26	11.43	61821	7022	0.98%
2025-02-12	11.49	11.33	-0.13	-1.13%	11.24	11.55	69426	7871	1.10%
2025-02-11	11.61	11.46	-0.07	-0.61%	11.37	11.64	44366	5075	0.70%
2025-02-10	11.26	11.53	0.27	2.40%	11.21	11.62	84206	9619	1.34%
2025-02-07	11.20	11.26	0.08	0.72%	11.09	11.35	60787	6829	0.96%
2025-02-06	11.18	11.18	0.00	0.00%	11.04	11.20	48525	5393	0.77%
2025-02-05	11.38	11.18	-0.16	-1.41%	11.08	11.41	43317	4845	0.69%
2025-01-27	11.32	11.34	0.05	0.44%	11.25	11.47	38671	4402	0.61%
2025-01-24	11.19	11.29	0.07	0.62%	11.17	11.32	33028	3722	0.52%
2025-01-23	11.34	11.22	0.00	0.00%	11.20	11.43	35373	4002	0.56%
2025-01-22	11.38	11.22	-0.17	-1.49%	11.13	11.38	37665	4238	0.60%
2025-01-21	11.52	11.39	-0.04	-0.35%	11.26	11.52	34703	3943	0.55%
2025-01-20	11.50	11.43	-0.02	-0.17%	11.36	11.59	38239	4392	0.61%
2025-01-17	11.29	11.45	0.10	0.88%	11.25	11.52	35943	4103	0.57%
2025-01-16	11.43	11.35	-0.04	-0.35%	11.28	11.59	38241	4371	0.61%
2025-01-15	11.40	11.39	0.00	0.00%	11.36	11.59	40903	4676	0.65%
2025-01-14	11.13	11.39	0.27	2.43%	11.13	11.44	57904	6559	0.92%
2025-01-13	10.83	11.12	0.10	0.91%	10.83	11.16	38230	4209	0.61%
2025-01-10	11.25	11.02	-0.25	-2.22%	11.01	11.33	45518	5065	0.72%
2025-01-09	11.33	11.27	-0.13	-1.14%	11.19	11.43	53214	6014	0.84%
2025-01-08	11.45	11.40	-0.08	-0.70%	11.21	11.53	61126	6947	0.97%
2025-01-07	11.36	11.48	0.11	0.97%	11.32	11.62	55631	6373	0.88%
2025-01-06	11.54	11.37	-0.21	-1.81%	11.24	11.72	69417	7947	1.10%
2025-01-03	12.06	11.58	-0.53	-4.38%	11.54	12.14	95362	11233	1.51%
2025-01-02	11.98	12.11	0.11	0.92%	11.95	12.55	127178	15602	2.02%
2024-12-31	12.30	12.00	-0.32	-2.60%	11.98	12.42	90007	10950	1.43%
2024-12-30	12.54	12.32	-0.24	-1.91%	12.25	12.54	79892	9854	1.27%
2024-12-27	12.80	12.56	-0.22	-1.72%	12.53	12.90	100420	12739	1.59%
2024-12-26	12.71	12.78	-0.06	-0.47%	12.61	12.95	112199	14374	1.78%
2024-12-25	12.57	12.84	0.23	1.82%	12.21	12.97	147796	18560	2.35%