三全食品(002216)股票行情 三全食品股票行情 002216股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-08-14 | 11.30 | 11.19 | -0.12 | -1.06% | 11.19 | 11.43 | 66560 | 7523.47 | 1.06% |
| 2025-08-13 | 11.37 | 11.31 | 0.01 | 0.09% | 11.21 | 11.39 | 48457 | 5470.36 | 0.77% |
| 2025-08-12 | 11.35 | 11.30 | -0.05 | -0.44% | 11.28 | 11.38 | 32174 | 3643.32 | 0.51% |
| 2025-08-11 | 11.21 | 11.35 | 0.14 | 1.25% | 11.18 | 11.36 | 49569 | 5599.74 | 0.79% |
| 2025-08-08 | 11.30 | 11.21 | -0.03 | -0.27% | 11.16 | 11.32 | 29766 | 3335.53 | 0.47% |
| 2025-08-07 | 11.16 | 11.24 | 0.09 | 0.81% | 11.12 | 11.27 | 42233 | 4735.68 | 0.67% |
| 2025-08-06 | 11.14 | 11.15 | 0.03 | 0.27% | 11.04 | 11.18 | 48007 | 5335.16 | 0.76% |
| 2025-08-05 | 11.21 | 11.12 | -0.02 | -0.18% | 11.11 | 11.27 | 66278 | 7404.55 | 1.05% |
| 2025-08-04 | 11.09 | 11.14 | 0.01 | 0.09% | 11.02 | 11.16 | 22693 | 2521.71 | 0.36% |
| 2025-08-01 | 11.03 | 11.13 | 0.09 | 0.82% | 10.99 | 11.15 | 34293 | 3805.15 | 0.54% |
| 2025-07-31 | 11.28 | 11.04 | -0.25 | -2.21% | 10.98 | 11.29 | 68824 | 7625.46 | 1.09% |
| 2025-07-30 | 11.18 | 11.29 | 0.10 | 0.89% | 11.17 | 11.38 | 74266 | 8388.16 | 1.18% |
| 2025-07-29 | 11.33 | 11.19 | -0.12 | -1.06% | 11.11 | 11.37 | 48110 | 5381.02 | 0.76% |
| 2025-07-28 | 11.38 | 11.31 | -0.03 | -0.26% | 11.28 | 11.41 | 40743 | 4609.57 | 0.65% |
| 2025-07-25 | 11.45 | 11.34 | -0.06 | -0.53% | 11.32 | 11.47 | 42099 | 4791.73 | 0.67% |
| 2025-07-24 | 11.34 | 11.40 | 0.05 | 0.44% | 11.30 | 11.42 | 57255 | 6504.65 | 0.91% |
| 2025-07-23 | 11.44 | 11.35 | -0.09 | -0.79% | 11.33 | 11.50 | 54011 | 6170.91 | 0.86% |
| 2025-07-22 | 11.35 | 11.44 | 0.22 | 1.96% | 11.16 | 11.46 | 78204 | 8835.24 | 1.24% |
| 2025-07-21 | 11.12 | 11.22 | 0.07 | 0.63% | 11.11 | 11.26 | 48894 | 5479.83 | 0.78% |
| 2025-07-18 | 11.15 | 11.15 | 0.02 | 0.18% | 11.12 | 11.19 | 29478 | 3287.33 | 0.47% |
| 2025-07-17 | 11.08 | 11.13 | 0.07 | 0.63% | 11.03 | 11.16 | 28572 | 3172.53 | 0.45% |
| 2025-07-16 | 10.99 | 11.06 | 0.08 | 0.73% | 10.99 | 11.11 | 27927 | 3086.53 | 0.44% |
| 2025-07-15 | 11.13 | 10.98 | -0.18 | -1.61% | 10.94 | 11.16 | 37711 | 4156.60 | 0.60% |
| 2025-07-14 | 11.12 | 11.16 | 0.01 | 0.09% | 11.08 | 11.20 | 29888 | 3334.00 | 0.47% |
| 2025-07-11 | 11.17 | 11.15 | -0.02 | -0.18% | 11.13 | 11.23 | 44212 | 4939.05 | 0.70% |
| 2025-07-10 | 11.12 | 11.17 | 0.06 | 0.54% | 11.10 | 11.17 | 23375 | 2602.63 | 0.37% |
| 2025-07-09 | 11.08 | 11.11 | 0.04 | 0.36% | 11.06 | 11.18 | 32129 | 3577.65 | 0.51% |
| 2025-07-08 | 10.97 | 11.07 | 0.09 | 0.82% | 10.97 | 11.09 | 29427 | 3251.41 | 0.47% |
| 2025-07-07 | 11.02 | 10.98 | -0.03 | -0.27% | 10.98 | 11.05 | 27021 | 2973.85 | 0.43% |
| 2025-07-04 | 11.06 | 11.01 | -0.04 | -0.36% | 10.93 | 11.07 | 31021 | 3410.72 | 0.49% |
| 2025-07-03 | 11.08 | 11.05 | -0.02 | -0.18% | 11.03 | 11.11 | 23777 | 2630.17 | 0.38% |
| 2025-07-02 | 11.07 | 11.07 | -0.01 | -0.09% | 11.01 | 11.10 | 26802 | 2960.39 | 0.43% |
| 2025-07-01 | 11.09 | 11.08 | 0.01 | 0.09% | 11.03 | 11.12 | 21303 | 2359.07 | 0.34% |
| 2025-06-30 | 11.07 | 11.07 | 0.06 | 0.54% | 11.00 | 11.09 | 27218 | 3007.23 | 0.43% |
| 2025-06-27 | 11.01 | 11.01 | -0.02 | -0.18% | 10.99 | 11.09 | 24387 | 2691.51 | 0.39% |
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
