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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.76 | 11.79 | 11.54 | 11.67 | -0.85% | 0.75 | 1.02% |
| 2025-11-19 | 11.76 | 11.84 | 11.66 | 11.77 | 0.00% | 0.48 | 0.65% |
| 2025-11-18 | 11.82 | 11.93 | 11.66 | 11.77 | -0.68% | 0.78 | 1.06% |
| 2025-11-17 | 11.95 | 12.02 | 11.81 | 11.85 | -0.34% | 0.91 | 1.21% |
| 2025-11-14 | 11.98 | 12.15 | 11.87 | 11.89 | -1.25% | 0.90 | 1.20% |
| 2025-11-13 | 11.95 | 12.08 | 11.81 | 12.04 | +0.67% | 1.15 | 1.53% |
| 2025-11-12 | 11.95 | 12.18 | 11.90 | 11.96 | -0.08% | 1.50 | 1.99% |
| 2025-11-11 | 11.73 | 12.01 | 11.66 | 11.97 | +2.05% | 1.47 | 1.97% |
| 2025-11-10 | 11.49 | 11.77 | 11.42 | 11.73 | +2.54% | 1.22 | 1.66% |
| 2025-11-07 | 11.40 | 11.53 | 11.37 | 11.44 | +0.35% | 0.53 | 0.74% |
| 2025-11-06 | 11.41 | 11.47 | 11.32 | 11.40 | -0.09% | 0.61 | 0.85% |
| 2025-11-05 | 11.38 | 11.52 | 11.32 | 11.41 | +0.18% | 0.68 | 0.94% |
| 2025-11-04 | 11.54 | 11.54 | 11.34 | 11.39 | -1.47% | 1.03 | 1.43% |
| 2025-11-03 | 11.22 | 11.62 | 11.19 | 11.56 | +3.58% | 2.08 | 2.88% |
| 2025-10-31 | 11.08 | 11.23 | 11.06 | 11.16 | +0.36% | 0.85 | 1.20% |
| 2025-10-30 | 11.01 | 11.22 | 10.95 | 11.12 | +1.00% | 0.92 | 1.32% |
| 2025-10-29 | 10.97 | 11.02 | 10.91 | 11.01 | +0.27% | 0.43 | 0.63% |
| 2025-10-28 | 10.98 | 11.00 | 10.89 | 10.98 | +0.92% | 0.59 | 0.86% |
| 2025-10-27 | 10.86 | 11.00 | 10.79 | 10.88 | +0.37% | 0.68 | 0.99% |
| 2025-10-24 | 10.94 | 10.96 | 10.78 | 10.84 | -0.82% | 0.57 | 0.84% |