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
2025-07-31	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%
2025-06-06	11.82	11.65	-0.15	-1.27%	11.60	11.83	52970	6189	0.84%
2025-06-05	12.12	11.80	-0.32	-2.64%	11.78	12.13	73595	8761	1.17%
2025-06-04	11.98	12.12	0.20	1.68%	11.89	12.13	73475	8851	1.17%
2025-06-03	11.73	11.92	0.14	1.19%	11.66	11.92	46683	5523	0.74%
2025-05-30	11.91	11.78	-0.13	-1.09%	11.77	11.98	42507	5045	0.67%
2025-05-29	12.00	11.91	-0.14	-1.16%	11.88	12.04	65727	7841	1.04%
2025-05-28	11.87	12.05	0.13	1.09%	11.82	12.10	67078	8055	1.06%
2025-05-27	11.81	11.92	0.12	1.02%	11.81	12.02	51150	6102	0.81%
2025-05-26	11.67	11.80	0.13	1.11%	11.63	11.90	39169	4615	0.62%
2025-05-23	11.88	11.67	-0.20	-1.68%	11.66	12.01	48079	5691	0.76%
2025-05-22	11.93	11.87	-0.14	-1.17%	11.82	12.09	41754	4974	0.66%
2025-05-21	12.04	12.01	-0.02	-0.17%	11.93	12.18	57049	6853	0.91%
2025-05-20	11.80	12.03	0.20	1.69%	11.75	12.20	96823	11652	1.54%
2025-05-19	11.44	11.83	0.39	3.41%	11.44	11.86	82495	9647	1.31%
2025-05-16	11.51	11.44	-0.10	-0.87%	11.35	11.53	41853	4781	0.66%
2025-05-15	11.52	11.54	0.01	0.09%	11.46	11.61	37957	4378	0.60%
2025-05-14	11.71	11.53	-0.18	-1.54%	11.51	11.73	55029	6367	0.87%
2025-05-13	11.71	11.71	0.05	0.43%	11.58	11.77	47536	5558	0.75%
2025-05-12	11.73	11.66	-0.07	-0.60%	11.60	11.80	41311	4812	0.66%
2025-05-09	11.73	11.73	-0.01	-0.09%	11.64	11.84	42639	5001	0.68%
2025-05-08	11.60	11.74	0.16	1.38%	11.45	11.80	55549	6488	0.88%
2025-05-07	11.63	11.58	0.04	0.35%	11.52	11.73	56708	6592	0.90%
2025-05-06	11.56	11.54	0.01	0.09%	11.38	11.61	59169	6793	0.94%
2025-04-30	11.62	11.53	-0.08	-0.69%	11.50	11.74	46828	5424	0.74%
2025-04-29	11.29	11.61	0.18	1.57%	11.29	11.67	54255	6272	0.86%
2025-04-28	11.71	11.43	-0.31	-2.64%	11.36	11.80	70991	8133	1.13%
2025-04-25	11.68	11.74	0.00	0.00%	11.65	12.02	75834	8960	1.20%
2025-04-24	11.71	11.74	0.02	0.17%	11.62	11.86	79384	9313	1.26%
2025-04-23	12.25	11.72	-0.52	-4.25%	11.68	12.26	161652	19177	2.56%