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
2025-12-16	11.22	11.32	0.12	1.07%	11.18	11.50	81108	9208	1.29%
2025-12-15	11.10	11.20	0.07	0.63%	11.09	11.25	45847	5127	0.73%
2025-12-12	11.15	11.13	0.04	0.36%	11.05	11.24	62888	7005	1.00%
2025-12-11	11.43	11.09	-0.35	-3.06%	11.09	11.44	78732	8838	1.25%
2025-12-10	11.45	11.44	0.00	0.00%	11.38	11.61	60133	6899	0.95%
2025-12-09	11.46	11.44	-0.03	-0.26%	11.30	11.58	65928	7546	1.05%
2025-12-08	11.60	11.47	-0.14	-1.21%	11.36	11.65	75331	8632	1.20%
2025-12-05	11.49	11.61	0.11	0.96%	11.40	11.72	74608	8655	1.18%
2025-12-04	11.79	11.50	-0.35	-2.95%	11.49	11.88	87795	10198	1.39%
2025-12-03	11.92	11.85	-0.07	-0.59%	11.73	12.07	95241	11295	1.51%
2025-12-02	11.60	11.92	0.30	2.58%	11.57	12.11	132630	15693	2.10%
2025-12-01	11.58	11.62	0.04	0.35%	11.51	11.71	60347	7009	0.96%
2025-11-28	11.50	11.58	0.08	0.70%	11.39	11.64	55395	6386	0.88%
2025-11-27	11.49	11.50	0.02	0.17%	11.42	11.59	49627	5709	0.79%
2025-11-26	11.44	11.48	0.05	0.44%	11.39	11.62	56384	6476	0.89%
2025-11-25	11.49	11.43	-0.04	-0.35%	11.42	11.56	55386	6361	0.88%
2025-11-24	11.45	11.47	0.05	0.44%	11.42	11.61	65311	7535	1.04%
2025-11-21	11.66	11.42	-0.25	-2.14%	11.42	11.81	93371	10793	1.48%
2025-11-20	11.76	11.67	-0.10	-0.85%	11.54	11.79	64302	7496	1.02%
2025-11-19	11.76	11.77	0.00	0.00%	11.66	11.84	40838	4787	0.65%
2025-11-18	11.82	11.77	-0.08	-0.68%	11.66	11.93	66536	7816	1.06%
2025-11-17	11.95	11.85	-0.04	-0.34%	11.81	12.02	76307	9067	1.21%
2025-11-14	11.98	11.89	-0.15	-1.25%	11.87	12.15	75512	9040	1.20%
2025-11-13	11.95	12.04	0.08	0.67%	11.81	12.08	96731	11540	1.53%
2025-11-12	11.95	11.96	-0.01	-0.08%	11.90	12.18	125162	15022	1.99%
2025-11-11	11.73	11.97	0.24	2.05%	11.66	12.01	124032	14676	1.97%
2025-11-10	11.49	11.73	0.29	2.53%	11.42	11.77	104590	12194	1.66%
2025-11-07	11.40	11.44	0.04	0.35%	11.37	11.53	46416	5323	0.74%
2025-11-06	11.41	11.40	-0.01	-0.09%	11.32	11.47	53458	6097	0.85%
2025-11-05	11.38	11.41	0.02	0.18%	11.32	11.52	59287	6775	0.94%
2025-11-04	11.54	11.39	-0.17	-1.47%	11.34	11.54	90025	10291	1.43%
2025-11-03	11.22	11.56	0.40	3.58%	11.19	11.62	181446	20817	2.88%
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%