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
2026-08-21	12.61	12.34	-0.34	-2.68%	12.29	12.67	62246	7716	0.99%
2026-08-20	12.60	12.68	0.07	0.56%	12.46	12.75	66981	8451	1.06%
2026-08-19	12.78	12.61	-0.17	-1.33%	12.55	12.85	66432	8421	1.05%
2026-08-18	13.01	12.78	-0.28	-2.14%	12.76	13.18	87561	11347	1.39%
2026-08-17	12.96	13.06	0.02	0.15%	12.70	13.10	137741	17745	2.18%
2026-08-14	13.46	13.04	0.32	2.52%	12.99	13.93	222660	29768	3.53%
2026-08-13	12.79	12.72	-0.01	-0.08%	12.52	12.84	74158	9421	1.18%
2026-08-12	12.79	12.73	-0.12	-0.93%	12.49	12.81	94283	11914	1.50%
2026-08-11	13.15	12.85	-0.30	-2.28%	12.82	13.25	70902	9251	1.12%
2026-08-10	12.85	13.15	0.31	2.41%	12.78	13.33	93132	12233	1.48%
2026-08-07	12.85	12.84	-0.01	-0.08%	12.55	12.91	68669	8745	1.09%
2026-08-06	12.97	12.85	-0.13	-1.00%	12.72	13.05	65854	8452	1.04%
2026-08-05	12.79	12.98	0.13	1.01%	12.70	12.99	73354	9424	1.16%
2026-08-04	13.04	12.85	-0.19	-1.46%	12.71	13.08	83605	10720	1.33%
2026-08-03	13.30	13.04	-0.21	-1.58%	12.95	13.36	80234	10521	1.27%
2026-07-31	13.10	13.25	-0.16	-1.19%	13.03	13.38	107801	14258	1.71%
2026-07-30	13.38	13.41	0.04	0.30%	13.20	13.63	106825	14345	1.69%
2026-07-29	13.08	13.37	0.30	2.30%	13.00	13.45	101561	13529	1.61%
2026-07-28	12.88	13.07	0.19	1.48%	12.61	13.10	72832	9392	1.16%
2026-07-27	12.67	12.88	0.16	1.26%	12.54	12.93	67750	8635	1.07%
2026-07-24	12.90	12.72	-0.30	-2.30%	12.68	13.10	54171	6934	0.86%
2026-07-23	12.70	13.02	0.20	1.56%	12.47	13.04	74018	9481	1.17%
2026-07-22	12.56	12.82	0.11	0.87%	12.35	12.85	92905	11669	1.47%
2026-07-21	12.74	12.71	-0.11	-0.86%	12.68	13.11	87406	11267	1.39%
2026-07-20	12.82	12.82	0.16	1.26%	12.55	13.00	90163	11550	1.43%
2026-07-17	12.97	12.66	-0.29	-2.24%	12.62	13.09	71132	9137	1.13%
2026-07-16	12.84	12.95	-0.03	-0.23%	12.79	13.08	70704	9126	1.12%
2026-07-15	12.57	12.98	0.41	3.26%	12.42	12.98	78809	10086	1.25%
2026-07-14	12.39	12.57	0.09	0.72%	12.36	12.76	71043	8945	1.13%
2026-07-13	12.23	12.48	0.27	2.21%	12.02	12.49	77811	9581	1.23%
2026-07-10	12.27	12.21	-0.10	-0.81%	12.11	12.39	64280	7869	1.02%
2026-07-09	12.57	12.31	-0.32	-2.53%	12.29	12.74	53443	6628	0.85%
2026-07-08	12.60	12.63	-0.03	-0.24%	12.32	12.78	77732	9763	1.23%
2026-07-07	12.63	12.66	-0.06	-0.47%	12.41	12.76	63336	7972	1.00%
2026-07-06	12.25	12.72	0.53	4.35%	11.98	12.75	100405	12492	1.59%
2026-07-03	12.08	12.19	0.13	1.08%	12.03	12.34	54845	6686	0.87%
2026-07-02	12.28	12.06	-0.15	-1.23%	11.95	12.37	71528	8644	1.13%
2026-07-01	11.51	12.21	0.68	5.90%	11.42	12.27	87693	10514	1.39%
2026-06-30	11.55	11.53	-0.11	-0.95%	11.35	11.70	59722	6854	0.95%
2026-06-29	11.63	11.64	0.10	0.87%	11.21	11.91	81408	9453	1.29%
2026-06-26	11.77	11.54	-0.31	-2.62%	11.45	11.93	59063	6855	0.94%
2026-06-25	11.74	11.85	0.04	0.34%	11.61	11.97	56730	6695	0.90%
2026-06-24	11.95	11.81	-0.08	-0.67%	11.73	12.07	54630	6473	0.87%
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%