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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.31 | 11.71 | 11.25 | 11.65 | +2.46% | 1.18 | 1.61% |
| 2025-12-17 | 11.31 | 11.48 | 11.17 | 11.37 | +0.44% | 0.81 | 1.13% |
| 2025-12-16 | 11.22 | 11.50 | 11.18 | 11.32 | +1.07% | 0.92 | 1.29% |
| 2025-12-15 | 11.10 | 11.25 | 11.09 | 11.20 | +0.63% | 0.51 | 0.73% |
| 2025-12-12 | 11.15 | 11.24 | 11.05 | 11.13 | +0.36% | 0.70 | 1.00% |
| 2025-12-11 | 11.43 | 11.44 | 11.09 | 11.09 | -3.06% | 0.88 | 1.25% |
| 2025-12-10 | 11.45 | 11.61 | 11.38 | 11.44 | 0.00% | 0.69 | 0.95% |
| 2025-12-09 | 11.46 | 11.58 | 11.30 | 11.44 | -0.26% | 0.75 | 1.05% |
| 2025-12-08 | 11.60 | 11.65 | 11.36 | 11.47 | -1.21% | 0.86 | 1.20% |
| 2025-12-05 | 11.49 | 11.72 | 11.40 | 11.61 | +0.96% | 0.87 | 1.18% |
| 2025-12-04 | 11.79 | 11.88 | 11.49 | 11.50 | -2.95% | 1.02 | 1.39% |
| 2025-12-03 | 11.92 | 12.07 | 11.73 | 11.85 | -0.59% | 1.13 | 1.51% |
| 2025-12-02 | 11.60 | 12.11 | 11.57 | 11.92 | +2.58% | 1.57 | 2.10% |
| 2025-12-01 | 11.58 | 11.71 | 11.51 | 11.62 | +0.35% | 0.70 | 0.96% |
| 2025-11-28 | 11.50 | 11.64 | 11.39 | 11.58 | +0.70% | 0.64 | 0.88% |
| 2025-11-27 | 11.49 | 11.59 | 11.42 | 11.50 | +0.17% | 0.57 | 0.79% |
| 2025-11-26 | 11.44 | 11.62 | 11.39 | 11.48 | +0.44% | 0.65 | 0.89% |
| 2025-11-25 | 11.49 | 11.56 | 11.42 | 11.43 | -0.35% | 0.64 | 0.88% |
| 2025-11-24 | 11.45 | 11.61 | 11.42 | 11.47 | +0.44% | 0.75 | 1.04% |
| 2025-11-21 | 11.66 | 11.81 | 11.42 | 11.42 | -2.14% | 1.08 | 1.48% |