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
2025-10-31	11.08	11.16	0.04	0.36%	11.06	11.23	75786	8458	1.20%
2025-10-30	11.01	11.12	0.11	1.00%	10.95	11.22	82983	9227	1.32%
2025-10-29	10.97	11.01	0.03	0.27%	10.91	11.02	39562	4338	0.63%
2025-10-28	10.98	10.98	0.10	0.92%	10.89	11.00	54302	5947	0.86%
2025-10-27	10.86	10.88	0.04	0.37%	10.79	11.00	62459	6803	0.99%
2025-10-24	10.94	10.84	-0.09	-0.82%	10.78	10.96	52908	5737	0.84%
2025-10-23	10.86	10.93	0.07	0.64%	10.85	10.95	30706	3344	0.49%
2025-10-22	10.90	10.86	-0.03	-0.28%	10.84	10.96	36158	3944	0.57%
2025-10-21	10.83	10.89	0.06	0.55%	10.83	10.92	31937	3476	0.51%
2025-10-20	10.89	10.83	-0.07	-0.64%	10.83	10.96	40103	4359	0.64%
2025-10-17	10.94	10.90	-0.02	-0.18%	10.86	11.02	47104	5157	0.75%
2025-10-16	11.01	10.92	-0.02	-0.18%	10.89	11.01	38116	4163	0.60%
2025-10-15	10.95	10.94	0.02	0.18%	10.88	11.04	41473	4553	0.66%
2025-10-14	10.77	10.92	0.15	1.39%	10.75	10.92	55273	6005	0.88%
2025-10-13	10.70	10.77	-0.12	-1.10%	10.67	10.88	46722	5024	0.74%
2025-10-10	10.72	10.89	0.15	1.40%	10.71	10.93	55339	6009	0.88%
2025-10-09	10.73	10.74	-0.01	-0.09%	10.62	10.75	42344	4527	0.67%
2025-09-30	10.81	10.75	-0.03	-0.28%	10.72	10.81	32270	3469	0.51%
2025-09-29	10.82	10.78	-0.05	-0.46%	10.67	10.83	43018	4618	0.68%
2025-09-26	10.75	10.83	0.04	0.37%	10.68	10.84	59705	6430	0.95%
2025-09-25	10.94	10.79	-0.15	-1.37%	10.73	10.94	69029	7465	1.10%
2025-09-24	10.94	10.94	-0.04	-0.36%	10.88	11.04	51412	5626	0.82%
2025-09-23	11.15	10.98	-0.18	-1.61%	10.84	11.16	71088	7786	1.13%
2025-09-22	11.34	11.16	-0.09	-0.80%	11.13	11.35	45268	5069	0.72%
2025-09-19	11.17	11.25	0.04	0.36%	11.15	11.27	51280	5749	0.81%
2025-09-18	11.33	11.21	-0.15	-1.32%	11.14	11.41	80340	9063	1.27%
2025-09-17	11.40	11.36	-0.06	-0.53%	11.33	11.48	50534	5751	0.80%
2025-09-16	11.51	11.42	-0.17	-1.47%	11.36	11.59	81630	9330	1.30%
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%