三全食品 sz.002216
13.17
-1.35%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.35 | 13.35 | 13.04 | 13.17 | -1.35% | 0.78 | 0.93% |
| 2026-05-22 | 13.61 | 13.61 | 13.26 | 13.35 | -0.89% | 0.74 | 0.87% |
| 2026-05-21 | 13.68 | 13.90 | 13.45 | 13.47 | -1.61% | 0.90 | 1.04% |
| 2026-05-20 | 13.60 | 13.78 | 13.56 | 13.69 | +0.15% | 0.65 | 0.75% |
| 2026-05-19 | 13.62 | 13.82 | 13.48 | 13.67 | +0.37% | 0.65 | 0.75% |
| 2026-05-18 | 13.75 | 13.81 | 13.48 | 13.62 | -1.38% | 1.01 | 1.19% |
| 2026-05-15 | 14.05 | 14.07 | 13.71 | 13.81 | -2.20% | 1.04 | 1.19% |
| 2026-05-14 | 14.05 | 14.25 | 13.85 | 14.12 | +0.36% | 1.12 | 1.26% |
| 2026-05-13 | 14.13 | 14.21 | 13.93 | 14.07 | -0.35% | 0.85 | 0.96% |
| 2026-05-12 | 14.16 | 14.36 | 14.04 | 14.12 | -0.42% | 0.95 | 1.07% |
| 2026-05-11 | 14.15 | 14.23 | 13.96 | 14.18 | +0.14% | 1.31 | 1.48% |
| 2026-05-08 | 14.22 | 14.50 | 13.93 | 14.16 | -0.63% | 1.02 | 1.14% |
| 2026-05-07 | 14.46 | 14.47 | 14.05 | 14.25 | -1.25% | 1.23 | 1.37% |
| 2026-05-06 | 14.40 | 14.57 | 14.12 | 14.43 | +0.35% | 2.01 | 2.22% |
| 2026-04-30 | 14.60 | 14.72 | 14.26 | 14.38 | -1.37% | 1.69 | 1.86% |
| 2026-04-29 | 14.68 | 15.06 | 14.53 | 14.58 | -0.48% | 2.58 | 2.78% |
| 2026-04-28 | 14.40 | 14.77 | 14.27 | 14.65 | +1.52% | 2.66 | 2.88% |
| 2026-04-27 | 13.88 | 14.66 | 13.72 | 14.43 | +5.95% | 3.66 | 4.06% |
| 2026-04-24 | 13.37 | 13.68 | 13.23 | 13.62 | +1.19% | 1.23 | 1.45% |
| 2026-04-23 | 13.12 | 13.69 | 13.09 | 13.46 | +2.83% | 1.64 | 1.94% |