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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.40 | 11.67 | 11.35 | 11.61 | +1.75% | 1.27 | 1.75% |
| 2025-08-19 | 11.39 | 11.50 | 11.37 | 11.41 | -0.17% | 0.83 | 1.16% |
| 2025-08-18 | 11.22 | 11.47 | 11.17 | 11.43 | +2.14% | 1.43 | 2.00% |
| 2025-08-15 | 11.21 | 11.24 | 11.13 | 11.19 | 0.00% | 0.82 | 1.17% |
| 2025-08-14 | 11.30 | 11.43 | 11.19 | 11.19 | -1.06% | 0.75 | 1.06% |
| 2025-08-13 | 11.37 | 11.39 | 11.21 | 11.31 | +0.09% | 0.55 | 0.77% |
| 2025-08-12 | 11.35 | 11.38 | 11.28 | 11.30 | -0.44% | 0.36 | 0.51% |
| 2025-08-11 | 11.21 | 11.36 | 11.18 | 11.35 | +1.25% | 0.56 | 0.79% |
| 2025-08-08 | 11.30 | 11.32 | 11.16 | 11.21 | -0.27% | 0.33 | 0.47% |
| 2025-08-07 | 11.16 | 11.27 | 11.12 | 11.24 | +0.81% | 0.47 | 0.67% |
| 2025-08-06 | 11.14 | 11.18 | 11.04 | 11.15 | +0.27% | 0.53 | 0.76% |
| 2025-08-05 | 11.21 | 11.27 | 11.11 | 11.12 | -0.18% | 0.74 | 1.05% |
| 2025-08-04 | 11.09 | 11.16 | 11.02 | 11.14 | +0.09% | 0.25 | 0.36% |
| 2025-08-01 | 11.03 | 11.15 | 10.99 | 11.13 | +0.82% | 0.38 | 0.54% |
| 2025-07-31 | 11.28 | 11.29 | 10.98 | 11.04 | -2.21% | 0.76 | 1.09% |
| 2025-07-30 | 11.18 | 11.38 | 11.17 | 11.29 | +0.89% | 0.84 | 1.18% |
| 2025-07-29 | 11.33 | 11.37 | 11.11 | 11.19 | -1.06% | 0.54 | 0.76% |
| 2025-07-28 | 11.38 | 11.41 | 11.28 | 11.31 | -0.26% | 0.46 | 0.65% |
| 2025-07-25 | 11.45 | 11.47 | 11.32 | 11.34 | -0.53% | 0.48 | 0.67% |
| 2025-07-24 | 11.34 | 11.42 | 11.30 | 11.40 | +0.44% | 0.65 | 0.91% |