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
2025-09-15	11.70	11.59	0.25	2.20%	11.50	11.89	151777	17656	2.41%
2025-09-12	11.58	11.34	-0.20	-1.73%	11.33	11.59	64890	7400	1.03%
2025-09-11	11.49	11.54	0.04	0.35%	11.37	11.54	54783	6277	0.87%
2025-09-10	11.49	11.50	0.01	0.09%	11.41	11.56	54060	6217	0.86%
2025-09-09	11.49	11.49	0.00	0.00%	11.36	11.52	56230	6434	0.89%
2025-09-08	11.32	11.49	0.17	1.50%	11.30	11.54	70451	8067	1.12%
2025-09-05	11.40	11.32	-0.07	-0.61%	11.17	11.42	68485	7715	1.09%
2025-09-04	11.12	11.39	0.27	2.43%	11.08	11.45	102410	11584	1.62%
2025-09-03	11.41	11.12	-0.29	-2.54%	11.06	11.49	75117	8420	1.19%
2025-09-02	11.42	11.41	-0.01	-0.09%	11.32	11.50	66232	7550	1.05%
2025-09-01	11.47	11.42	-0.05	-0.44%	11.38	11.54	70187	8037	1.11%
2025-08-29	11.40	11.47	0.07	0.61%	11.36	11.62	79427	9139	1.26%
2025-08-28	11.46	11.40	-0.09	-0.78%	11.14	11.57	90984	10340	1.44%
2025-08-27	11.70	11.49	-0.23	-1.96%	11.49	11.74	97718	11343	1.55%
2025-08-26	11.72	11.72	-0.04	-0.34%	11.66	11.81	100577	11794	1.60%
2025-08-25	11.60	11.76	0.17	1.47%	11.51	11.83	117301	13755	1.86%
2025-08-22	11.63	11.59	-0.02	-0.17%	11.43	11.63	75311	8669	1.19%
2025-08-21	11.65	11.61	0.00	0.00%	11.50	11.67	75239	8725	1.19%
2025-08-20	11.40	11.61	0.20	1.75%	11.35	11.67	109994	12702	1.75%
2025-08-19	11.39	11.41	-0.02	-0.17%	11.37	11.50	72950	8340	1.16%
2025-08-18	11.22	11.43	0.24	2.14%	11.17	11.47	126010	14310	2.00%
2025-08-15	11.21	11.19	0.00	0.00%	11.13	11.24	73453	8221	1.17%
2025-08-14	11.30	11.19	-0.12	-1.06%	11.19	11.43	66560	7523	1.06%
2025-08-13	11.37	11.31	0.01	0.09%	11.21	11.39	48457	5470	0.77%
2025-08-12	11.35	11.30	-0.05	-0.44%	11.28	11.38	32174	3643	0.51%
2025-08-11	11.21	11.35	0.14	1.25%	11.18	11.36	49569	5599	0.79%
2025-08-08	11.30	11.21	-0.03	-0.27%	11.16	11.32	29766	3335	0.47%
2025-08-07	11.16	11.24	0.09	0.81%	11.12	11.27	42233	4735	0.67%
2025-08-06	11.14	11.15	0.03	0.27%	11.04	11.18	48007	5335	0.76%
2025-08-05	11.21	11.12	-0.02	-0.18%	11.11	11.27	66278	7404	1.05%
2025-08-04	11.09	11.14	0.01	0.09%	11.02	11.16	22693	2521	0.36%
2025-08-01	11.03	11.13	0.09	0.82%	10.99	11.15	34293	3805	0.54%
2025-07-31	11.28	11.04	-0.25	-2.21%	10.98	11.29	68824	7625	1.09%
2025-07-30	11.18	11.29	0.10	0.89%	11.17	11.38	74266	8388	1.18%
2025-07-29	11.33	11.19	-0.12	-1.06%	11.11	11.37	48110	5381	0.76%
2025-07-28	11.38	11.31	-0.03	-0.26%	11.28	11.41	40743	4609	0.65%
2025-07-25	11.45	11.34	-0.06	-0.53%	11.32	11.47	42099	4791	0.67%
2025-07-24	11.34	11.40	0.05	0.44%	11.30	11.42	57255	6504	0.91%
2025-07-23	11.44	11.35	-0.09	-0.79%	11.33	11.50	54011	6170	0.86%
2025-07-22	11.35	11.44	0.22	1.96%	11.16	11.46	78204	8835	1.24%
2025-07-21	11.12	11.22	0.07	0.63%	11.11	11.26	48894	5479	0.78%
2025-07-18	11.15	11.15	0.02	0.18%	11.12	11.19	29478	3287	0.47%
2025-07-17	11.08	11.13	0.07	0.63%	11.03	11.16	28572	3172	0.45%
2025-07-16	10.99	11.06	0.08	0.73%	10.99	11.11	27927	3086	0.44%
2025-07-15	11.13	10.98	-0.18	-1.61%	10.94	11.16	37711	4156	0.60%
2025-07-14	11.12	11.16	0.01	0.09%	11.08	11.20	29888	3334	0.47%
2025-07-11	11.17	11.15	-0.02	-0.18%	11.13	11.23	44212	4939	0.70%
2025-07-10	11.12	11.17	0.06	0.54%	11.10	11.17	23375	2602	0.37%
2025-07-09	11.08	11.11	0.04	0.36%	11.06	11.18	32129	3577	0.51%
2025-07-08	10.97	11.07	0.09	0.82%	10.97	11.09	29427	3251	0.47%
2025-07-07	11.02	10.98	-0.03	-0.27%	10.98	11.05	27021	2973	0.43%
2025-07-04	11.06	11.01	-0.04	-0.36%	10.93	11.07	31021	3410	0.49%
2025-07-03	11.08	11.05	-0.02	-0.18%	11.03	11.11	23777	2630	0.38%
2025-07-02	11.07	11.07	-0.01	-0.09%	11.01	11.10	26802	2960	0.43%
2025-07-01	11.09	11.08	0.01	0.09%	11.03	11.12	21303	2359	0.34%
2025-06-30	11.07	11.07	0.06	0.54%	11.00	11.09	27218	3007	0.43%
2025-06-27	11.01	11.01	-0.02	-0.18%	10.99	11.09	24387	2691	0.39%
2025-06-26	11.05	11.03	-0.02	-0.18%	10.98	11.08	29285	3231	0.46%
2025-06-25	11.02	11.05	0.08	0.73%	10.93	11.08	39389	4331	0.62%
2025-06-24	10.86	10.97	0.14	1.29%	10.86	11.00	44021	4820	0.70%
2025-06-23	10.80	10.83	0.00	0.00%	10.72	10.85	26961	2913	0.43%
2025-06-20	10.87	10.83	-0.01	-0.09%	10.79	10.90	27877	3025	0.44%
2025-06-19	10.97	10.84	-0.15	-1.36%	10.76	11.00	49111	5332	0.78%
2025-06-18	11.10	10.99	-0.14	-1.26%	10.95	11.17	38174	4210	0.61%
2025-06-17	11.15	11.13	-0.01	-0.09%	11.10	11.21	28971	3226	0.46%
2025-06-16	11.19	11.14	-0.05	-0.45%	11.11	11.23	36996	4124	0.59%
2025-06-13	11.43	11.19	-0.27	-2.36%	11.17	11.43	51698	5815	0.82%
2025-06-12	11.50	11.46	-0.04	-0.35%	11.36	11.54	35092	4011	0.56%
2025-06-11	11.50	11.50	0.11	0.97%	11.41	11.59	44860	5161	0.71%
2025-06-10	11.76	11.69	-0.07	-0.60%	11.61	11.82	43354	5083	0.69%
2025-06-09	11.66	11.76	0.11	0.94%	11.61	11.82	47164	5520	0.75%