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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.40 | 11.48 | 11.33 | 11.36 | -0.53% | 0.58 | 0.80% |
| 2025-09-16 | 11.51 | 11.59 | 11.36 | 11.42 | -1.47% | 0.93 | 1.30% |
| 2025-09-15 | 11.70 | 11.89 | 11.50 | 11.59 | +2.20% | 1.77 | 2.41% |
| 2025-09-12 | 11.58 | 11.59 | 11.33 | 11.34 | -1.73% | 0.74 | 1.03% |
| 2025-09-11 | 11.49 | 11.54 | 11.37 | 11.54 | +0.35% | 0.63 | 0.87% |
| 2025-09-10 | 11.49 | 11.56 | 11.41 | 11.50 | +0.09% | 0.62 | 0.86% |
| 2025-09-09 | 11.49 | 11.52 | 11.36 | 11.49 | 0.00% | 0.64 | 0.89% |
| 2025-09-08 | 11.32 | 11.54 | 11.30 | 11.49 | +1.50% | 0.81 | 1.12% |
| 2025-09-05 | 11.40 | 11.42 | 11.17 | 11.32 | -0.61% | 0.77 | 1.09% |
| 2025-09-04 | 11.12 | 11.45 | 11.08 | 11.39 | +2.43% | 1.16 | 1.62% |
| 2025-09-03 | 11.41 | 11.49 | 11.06 | 11.12 | -2.54% | 0.84 | 1.19% |
| 2025-09-02 | 11.42 | 11.50 | 11.32 | 11.41 | -0.09% | 0.76 | 1.05% |
| 2025-09-01 | 11.47 | 11.54 | 11.38 | 11.42 | -0.44% | 0.80 | 1.11% |
| 2025-08-29 | 11.40 | 11.62 | 11.36 | 11.47 | +0.61% | 0.91 | 1.26% |
| 2025-08-28 | 11.46 | 11.57 | 11.14 | 11.40 | -0.78% | 1.03 | 1.44% |
| 2025-08-27 | 11.70 | 11.74 | 11.49 | 11.49 | -1.96% | 1.13 | 1.55% |
| 2025-08-26 | 11.72 | 11.81 | 11.66 | 11.72 | -0.34% | 1.18 | 1.60% |
| 2025-08-25 | 11.60 | 11.83 | 11.51 | 11.76 | +1.47% | 1.38 | 1.86% |
| 2025-08-22 | 11.63 | 11.63 | 11.43 | 11.59 | -0.17% | 0.87 | 1.19% |
| 2025-08-21 | 11.65 | 11.67 | 11.50 | 11.61 | 0.00% | 0.87 | 1.19% |