三全食品(002216)股票行情
三全食品(002216)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 11.15 | 11.13 | 0.04 | 0.36% | 11.05 | 11.24 | 62888 | 7005.81 | 1.00% |
| 2025-12-11 | 11.43 | 11.09 | -0.35 | -3.06% | 11.09 | 11.44 | 78732 | 8838.94 | 1.25% |
| 2025-12-10 | 11.45 | 11.44 | 0.00 | 0.00% | 11.38 | 11.61 | 60133 | 6899.02 | 0.95% |
| 2025-12-09 | 11.46 | 11.44 | -0.03 | -0.26% | 11.30 | 11.58 | 65928 | 7546.96 | 1.05% |
| 2025-12-08 | 11.60 | 11.47 | -0.14 | -1.21% | 11.36 | 11.65 | 75331 | 8632.99 | 1.20% |
| 2025-12-05 | 11.49 | 11.61 | 0.11 | 0.96% | 11.40 | 11.72 | 74608 | 8655.36 | 1.18% |
| 2025-12-04 | 11.79 | 11.50 | -0.35 | -2.95% | 11.49 | 11.88 | 87795 | 10198.95 | 1.39% |
| 2025-12-03 | 11.92 | 11.85 | -0.07 | -0.59% | 11.73 | 12.07 | 95241 | 11295.45 | 1.51% |
| 2025-12-02 | 11.60 | 11.92 | 0.30 | 2.58% | 11.57 | 12.11 | 132630 | 15693.22 | 2.10% |
| 2025-12-01 | 11.58 | 11.62 | 0.04 | 0.35% | 11.51 | 11.71 | 60347 | 7009.69 | 0.96% |
| 2025-11-28 | 11.50 | 11.58 | 0.08 | 0.70% | 11.39 | 11.64 | 55395 | 6386.30 | 0.88% |
| 2025-11-27 | 11.49 | 11.50 | 0.02 | 0.17% | 11.42 | 11.59 | 49627 | 5709.97 | 0.79% |
| 2025-11-26 | 11.44 | 11.48 | 0.05 | 0.44% | 11.39 | 11.62 | 56384 | 6476.25 | 0.89% |
| 2025-11-25 | 11.49 | 11.43 | -0.04 | -0.35% | 11.42 | 11.56 | 55386 | 6361.02 | 0.88% |
| 2025-11-24 | 11.45 | 11.47 | 0.05 | 0.44% | 11.42 | 11.61 | 65311 | 7535.14 | 1.04% |
| 2025-11-21 | 11.66 | 11.42 | -0.25 | -2.14% | 11.42 | 11.81 | 93371 | 10793.84 | 1.48% |
| 2025-11-20 | 11.76 | 11.67 | -0.10 | -0.85% | 11.54 | 11.79 | 64302 | 7496.94 | 1.02% |
| 2025-11-19 | 11.76 | 11.77 | 0.00 | 0.00% | 11.66 | 11.84 | 40838 | 4787.91 | 0.65% |
| 2025-11-18 | 11.82 | 11.77 | -0.08 | -0.68% | 11.66 | 11.93 | 66536 | 7816.41 | 1.06% |
| 2025-11-17 | 11.95 | 11.85 | -0.04 | -0.34% | 11.81 | 12.02 | 76307 | 9067.83 | 1.21% |
| 2025-11-14 | 11.98 | 11.89 | -0.15 | -1.25% | 11.87 | 12.15 | 75512 | 9040.86 | 1.20% |
| 2025-11-13 | 11.95 | 12.04 | 0.08 | 0.67% | 11.81 | 12.08 | 96731 | 11540.63 | 1.53% |
| 2025-11-12 | 11.95 | 11.96 | -0.01 | -0.08% | 11.90 | 12.18 | 125162 | 15022.64 | 1.99% |
| 2025-11-11 | 11.73 | 11.97 | 0.24 | 2.05% | 11.66 | 12.01 | 124032 | 14676.62 | 1.97% |
| 2025-11-10 | 11.49 | 11.73 | 0.29 | 2.53% | 11.42 | 11.77 | 104590 | 12194.64 | 1.66% |
| 2025-11-07 | 11.40 | 11.44 | 0.04 | 0.35% | 11.37 | 11.53 | 46416 | 5323.90 | 0.74% |
| 2025-11-06 | 11.41 | 11.40 | -0.01 | -0.09% | 11.32 | 11.47 | 53458 | 6097.11 | 0.85% |
| 2025-11-05 | 11.38 | 11.41 | 0.02 | 0.18% | 11.32 | 11.52 | 59287 | 6775.34 | 0.94% |
| 2025-11-04 | 11.54 | 11.39 | -0.17 | -1.47% | 11.34 | 11.54 | 90025 | 10291.05 | 1.43% |
| 2025-11-03 | 11.22 | 11.56 | 0.40 | 3.58% | 11.19 | 11.62 | 181446 | 20817.59 | 2.88% |
| 2025-10-31 | 11.08 | 11.16 | 0.04 | 0.36% | 11.06 | 11.23 | 75786 | 8458.73 | 1.20% |
| 2025-10-30 | 11.01 | 11.12 | 0.11 | 1.00% | 10.95 | 11.22 | 82983 | 9227.81 | 1.32% |
| 2025-10-29 | 10.97 | 11.01 | 0.03 | 0.27% | 10.91 | 11.02 | 39562 | 4338.60 | 0.63% |
| 2025-10-28 | 10.98 | 10.98 | 0.10 | 0.92% | 10.89 | 11.00 | 54302 | 5947.09 | 0.86% |
| 2025-10-27 | 10.86 | 10.88 | 0.04 | 0.37% | 10.79 | 11.00 | 62459 | 6803.01 | 0.99% |
| 2025-10-24 | 10.94 | 10.84 | -0.09 | -0.82% | 10.78 | 10.96 | 52908 | 5737.62 | 0.84% |
| 2025-10-23 | 10.86 | 10.93 | 0.07 | 0.64% | 10.85 | 10.95 | 30706 | 3344.09 | 0.49% |
| 2025-10-22 | 10.90 | 10.86 | -0.03 | -0.28% | 10.84 | 10.96 | 36158 | 3944.36 | 0.57% |
| 2025-10-21 | 10.83 | 10.89 | 0.06 | 0.55% | 10.83 | 10.92 | 31937 | 3476.89 | 0.51% |
| 2025-10-20 | 10.89 | 10.83 | -0.07 | -0.64% | 10.83 | 10.96 | 40103 | 4359.65 | 0.64% |
| 2025-10-17 | 10.94 | 10.90 | -0.02 | -0.18% | 10.86 | 11.02 | 47104 | 5157.03 | 0.75% |
| 2025-10-16 | 11.01 | 10.92 | -0.02 | -0.18% | 10.89 | 11.01 | 38116 | 4163.94 | 0.60% |
| 2025-10-15 | 10.95 | 10.94 | 0.02 | 0.18% | 10.88 | 11.04 | 41473 | 4553.18 | 0.66% |
| 2025-10-14 | 10.77 | 10.92 | 0.15 | 1.39% | 10.75 | 10.92 | 55273 | 6005.41 | 0.88% |
| 2025-10-13 | 10.70 | 10.77 | -0.12 | -1.10% | 10.67 | 10.88 | 46722 | 5024.53 | 0.74% |
| 2025-10-10 | 10.72 | 10.89 | 0.15 | 1.40% | 10.71 | 10.93 | 55339 | 6009.46 | 0.88% |
| 2025-10-09 | 10.73 | 10.74 | -0.01 | -0.09% | 10.62 | 10.75 | 42344 | 4527.42 | 0.67% |
| 2025-09-30 | 10.81 | 10.75 | -0.03 | -0.28% | 10.72 | 10.81 | 32270 | 3469.42 | 0.51% |
| 2025-09-29 | 10.82 | 10.78 | -0.05 | -0.46% | 10.67 | 10.83 | 43018 | 4618.78 | 0.68% |
| 2025-09-26 | 10.75 | 10.83 | 0.04 | 0.37% | 10.68 | 10.84 | 59705 | 6430.89 | 0.95% |
| 2025-09-25 | 10.94 | 10.79 | -0.15 | -1.37% | 10.73 | 10.94 | 69029 | 7465.52 | 1.10% |
| 2025-09-24 | 10.94 | 10.94 | -0.04 | -0.36% | 10.88 | 11.04 | 51412 | 5626.49 | 0.82% |
| 2025-09-23 | 11.15 | 10.98 | -0.18 | -1.61% | 10.84 | 11.16 | 71088 | 7786.18 | 1.13% |
| 2025-09-22 | 11.34 | 11.16 | -0.09 | -0.80% | 11.13 | 11.35 | 45268 | 5069.54 | 0.72% |
| 2025-09-19 | 11.17 | 11.25 | 0.04 | 0.36% | 11.15 | 11.27 | 51280 | 5749.60 | 0.81% |
| 2025-09-18 | 11.33 | 11.21 | -0.15 | -1.32% | 11.14 | 11.41 | 80340 | 9063.77 | 1.27% |
| 2025-09-17 | 11.40 | 11.36 | -0.06 | -0.53% | 11.33 | 11.48 | 50534 | 5751.09 | 0.80% |
| 2025-09-16 | 11.51 | 11.42 | -0.17 | -1.47% | 11.36 | 11.59 | 81630 | 9330.27 | 1.30% |
| 2025-09-15 | 11.70 | 11.59 | 0.25 | 2.20% | 11.50 | 11.89 | 151777 | 17656.49 | 2.41% |
| 2025-09-12 | 11.58 | 11.34 | -0.20 | -1.73% | 11.33 | 11.59 | 64890 | 7400.68 | 1.03% |
| 2025-09-11 | 11.49 | 11.54 | 0.04 | 0.35% | 11.37 | 11.54 | 54783 | 6277.07 | 0.87% |
| 2025-09-10 | 11.49 | 11.50 | 0.01 | 0.09% | 11.41 | 11.56 | 54060 | 6217.78 | 0.86% |
| 2025-09-09 | 11.49 | 11.49 | 0.00 | 0.00% | 11.36 | 11.52 | 56230 | 6434.41 | 0.89% |
| 2025-09-08 | 11.32 | 11.49 | 0.17 | 1.50% | 11.30 | 11.54 | 70451 | 8067.57 | 1.12% |
| 2025-09-05 | 11.40 | 11.32 | -0.07 | -0.61% | 11.17 | 11.42 | 68485 | 7715.13 | 1.09% |
| 2025-09-04 | 11.12 | 11.39 | 0.27 | 2.43% | 11.08 | 11.45 | 102410 | 11584.07 | 1.62% |
| 2025-09-03 | 11.41 | 11.12 | -0.29 | -2.54% | 11.06 | 11.49 | 75117 | 8420.82 | 1.19% |
| 2025-09-02 | 11.42 | 11.41 | -0.01 | -0.09% | 11.32 | 11.50 | 66232 | 7550.55 | 1.05% |
| 2025-09-01 | 11.47 | 11.42 | -0.05 | -0.44% | 11.38 | 11.54 | 70187 | 8037.30 | 1.11% |
| 2025-08-29 | 11.40 | 11.47 | 0.07 | 0.61% | 11.36 | 11.62 | 79427 | 9139.27 | 1.26% |
| 2025-08-28 | 11.46 | 11.40 | -0.09 | -0.78% | 11.14 | 11.57 | 90984 | 10340.19 | 1.44% |
| 2025-08-27 | 11.70 | 11.49 | -0.23 | -1.96% | 11.49 | 11.74 | 97718 | 11343.24 | 1.55% |
| 2025-08-26 | 11.72 | 11.72 | -0.04 | -0.34% | 11.66 | 11.81 | 100577 | 11794.85 | 1.60% |
| 2025-08-25 | 11.60 | 11.76 | 0.17 | 1.47% | 11.51 | 11.83 | 117301 | 13755.73 | 1.86% |
| 2025-08-22 | 11.63 | 11.59 | -0.02 | -0.17% | 11.43 | 11.63 | 75311 | 8669.13 | 1.19% |
| 2025-08-21 | 11.65 | 11.61 | 0.00 | 0.00% | 11.50 | 11.67 | 75239 | 8725.30 | 1.19% |
| 2025-08-20 | 11.40 | 11.61 | 0.20 | 1.75% | 11.35 | 11.67 | 109994 | 12702.92 | 1.75% |
| 2025-08-19 | 11.39 | 11.41 | -0.02 | -0.17% | 11.37 | 11.50 | 72950 | 8340.52 | 1.16% |
| 2025-08-18 | 11.22 | 11.43 | 0.24 | 2.14% | 11.17 | 11.47 | 126010 | 14310.29 | 2.00% |
| 2025-08-15 | 11.21 | 11.19 | 0.00 | 0.00% | 11.13 | 11.24 | 73453 | 8221.98 | 1.17% |
深证大盘股票行情在线 K线走势图
三全食品(002216)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
