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
2026-05-06	14.40	14.43	0.05	0.35%	14.12	14.57	139678	20129	2.22%
2026-04-30	14.60	14.38	-0.20	-1.37%	14.26	14.72	117199	16884	1.86%
2026-04-29	14.68	14.58	-0.07	-0.48%	14.53	15.06	175238	25803	2.78%
2026-04-28	14.40	14.65	0.22	1.52%	14.27	14.77	181735	26571	2.88%
2026-04-27	13.88	14.43	0.81	5.95%	13.72	14.66	256202	36637	4.06%
2026-04-24	13.37	13.62	0.16	1.19%	13.23	13.68	91114	12292	1.45%
2026-04-23	13.12	13.46	0.37	2.83%	13.09	13.69	122242	16386	1.94%
2026-04-22	13.15	13.09	-0.03	-0.23%	12.99	13.24	54215	7104	0.86%
2026-04-21	13.08	13.12	0.03	0.23%	12.96	13.19	59334	7777	0.94%
2026-04-20	12.84	13.09	0.15	1.16%	12.84	13.13	68361	8912	1.08%
2026-04-17	12.93	12.94	-0.02	-0.15%	12.80	12.95	45063	5798	0.71%
2026-04-16	12.74	12.96	0.21	1.65%	12.67	13.08	80427	10394	1.28%
2026-04-15	12.64	12.75	0.12	0.95%	12.59	12.77	43045	5459	0.68%
2026-04-14	12.76	12.63	-0.08	-0.63%	12.46	12.80	69656	8735	1.11%
2026-04-13	12.72	12.71	-0.03	-0.24%	12.64	12.87	52136	6648	0.83%
2026-04-10	12.81	12.74	-0.07	-0.55%	12.70	12.89	72314	9238	1.15%
2026-04-09	12.83	12.81	-0.03	-0.23%	12.76	13.03	77780	10020	1.23%
2026-04-08	12.99	12.84	-0.03	-0.23%	12.70	12.99	105450	13522	1.67%
2026-04-07	12.64	12.87	0.22	1.74%	12.62	12.93	84785	10865	1.35%
2026-04-03	12.85	12.65	-0.22	-1.71%	12.51	12.87	95275	12061	1.51%
2026-04-02	12.76	12.87	0.09	0.70%	12.65	12.99	87502	11271	1.39%
2026-04-01	12.76	12.78	0.13	1.03%	12.64	12.87	93962	11995	1.49%
2026-03-31	12.62	12.65	0.02	0.16%	12.56	12.96	122802	15625	1.95%
2026-03-30	12.25	12.63	0.24	1.94%	12.22	12.63	108328	13563	1.72%
2026-03-27	12.27	12.39	0.04	0.32%	12.18	12.49	86535	10711	1.37%
2026-03-26	12.09	12.35	0.37	3.09%	12.04	12.60	163914	20232	2.60%
2026-03-25	11.87	11.98	0.29	2.48%	11.79	12.00	83680	9956	1.33%
2026-03-24	11.80	11.69	0.09	0.78%	11.40	11.84	100236	11616	1.59%
2026-03-23	11.61	11.60	-0.14	-1.19%	11.48	12.09	145033	17043	2.30%
2026-03-20	11.83	11.74	-0.11	-0.93%	11.73	12.01	74132	8788	1.18%
2026-03-19	12.00	11.85	-0.27	-2.23%	11.80	12.10	81704	9742	1.30%
2026-03-18	12.12	12.12	0.05	0.41%	11.98	12.18	70298	8479	1.12%
2026-03-17	12.39	12.07	-0.28	-2.27%	12.03	12.42	100215	12252	1.59%
2026-03-16	12.17	12.35	0.17	1.40%	12.13	12.35	113208	13899	1.80%
2026-03-13	12.24	12.18	-0.07	-0.57%	12.14	12.40	114973	14099	1.82%
2026-03-12	12.39	12.25	-0.17	-1.37%	12.11	12.41	136908	16751	2.17%
2026-03-11	12.54	12.42	-0.11	-0.88%	12.26	12.56	124995	15495	1.98%
2026-03-10	12.59	12.53	0.02	0.16%	12.44	12.78	136367	17120	2.16%
2026-03-09	12.54	12.51	-0.09	-0.71%	12.35	12.84	167571	21128	2.66%
2026-03-06	12.20	12.60	0.28	2.27%	12.17	12.79	197267	24817	3.13%
2026-03-05	12.71	12.32	-0.31	-2.45%	12.22	12.76	222870	27567	3.54%
2026-03-04	12.76	12.63	-0.24	-1.86%	12.47	12.88	222384	28048	3.53%
2026-03-03	12.60	12.87	0.25	1.98%	12.44	13.20	416232	53706	6.60%
2026-03-02	12.96	12.62	-0.14	-1.10%	12.52	13.27	491455	62708	7.80%
2026-02-27	12.21	12.76	1.16	10.00%	11.95	12.76	250164	31321	3.97%
2026-02-26	11.62	11.60	-0.05	-0.43%	11.53	11.71	70751	8212	1.12%
2026-02-25	11.56	11.65	0.10	0.87%	11.54	11.79	95758	11193	1.52%
2026-02-24	11.58	11.55	0.09	0.79%	11.43	11.60	87057	10024	1.38%
2026-02-13	11.60	11.46	-0.13	-1.12%	11.42	11.67	88364	10192	1.40%
2026-02-12	11.82	11.59	-0.25	-2.11%	11.56	11.87	114345	13310	1.81%
2026-02-11	11.83	11.84	0.00	0.00%	11.75	11.96	81588	9659	1.29%
2026-02-10	12.00	11.84	-0.19	-1.58%	11.73	12.00	114131	13482	1.81%
2026-02-09	12.08	12.03	0.00	0.00%	11.88	12.11	132464	15847	2.10%
2026-02-06	12.10	12.03	-0.17	-1.39%	12.02	12.23	146161	17682	2.32%
2026-02-05	11.99	12.20	0.18	1.50%	11.93	12.30	173631	21137	2.75%
2026-02-04	11.77	12.02	0.23	1.95%	11.74	12.05	138023	16486	2.19%
2026-02-03	11.93	11.79	-0.12	-1.01%	11.55	12.08	174981	20605	2.78%
2026-02-02	11.85	11.91	0.01	0.08%	11.77	12.17	182397	21870	2.89%
2026-01-30	11.81	11.90	-0.03	-0.25%	11.78	11.96	108884	12918	1.73%
2026-01-29	11.45	11.93	0.48	4.19%	11.39	11.95	159398	18655	2.53%
2026-01-28	11.48	11.45	-0.04	-0.35%	11.38	11.52	77256	8831	1.23%
2026-01-27	11.74	11.49	-0.26	-2.21%	11.41	11.76	82968	9560	1.32%