三全食品（002216）历史行情

以下为三全食品近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.630	11.770	11.820	11.620	0.140	1.204%	364.62万	0.43亿	0.578%
2026-10-08	11.490	11.630	11.640	11.490	0.130	1.130%	4.36万	0.00亿	0.000%
2026-10-07	11.340	11.500	11.540	11.320	0.170	1.500%	432.81万	0.50亿	0.686%
2026-10-06	11.340	11.500	11.540	11.320	0.170	1.500%	432.81万	0.50亿	0.686%
2026-10-05	11.340	11.500	11.540	11.320	0.170	1.500%	432.81万	0.50亿	0.686%
2026-10-02	11.340	11.500	11.540	11.320	0.170	1.500%	432.81万	0.50亿	0.686%
2026-10-01	11.340	11.500	11.540	11.320	0.170	1.500%	432.81万	0.50亿	0.686%
2026-09-30	11.340	11.500	11.540	11.320	0.170	1.500%	4.33万	0.00亿	0.000%
2026-09-29	11.470	11.330	11.550	11.300	-0.150	-1.307%	3.85万	0.00亿	0.000%
2026-09-28	11.490	11.480	11.600	11.420	-0.010	-0.087%	3.54万	0.00亿	0.000%
2026-09-27	11.570	11.490	11.630	11.490	-0.080	-0.691%	279.61万	0.32亿	0.443%
2026-09-24	11.570	11.490	11.630	11.490	-0.080	-0.691%	2.80万	0.00亿	0.000%
2026-09-23	11.720	11.570	11.800	11.560	-0.130	-1.111%	3.63万	0.00亿	0.000%
2026-09-22	11.760	11.700	11.780	11.680	-0.050	-0.426%	2.59万	0.00亿	0.000%
2026-09-21	11.660	11.750	11.770	11.600	0.090	0.772%	3.58万	0.00亿	0.000%
2026-09-18	11.410	11.660	11.750	11.410	0.220	1.923%	4.69万	0.00亿	0.000%
2026-09-17	11.510	11.440	11.540	11.400	-0.100	-0.867%	3.02万	0.00亿	0.000%
2026-09-16	11.550	11.540	11.580	11.470	-0.010	-0.087%	3.61万	0.00亿	0.000%
2026-09-15	11.580	11.550	11.600	11.450	0.030	0.260%	3.85万	0.00亿	0.000%
2026-09-14	11.500	11.520	11.590	11.400	-0.020	-0.173%	6.11万	0.00亿	0.000%
2026-09-11	11.810	11.540	11.850	11.480	-0.310	-2.616%	5.69万	0.00亿	0.000%
2026-09-10	11.950	11.850	11.990	11.790	-0.130	-1.085%	4.90万	0.00亿	0.000%
2026-09-09	12.100	11.980	12.140	11.860	-0.140	-1.155%	5.75万	0.00亿	0.000%
2026-09-08	12.030	12.120	12.280	12.020	0.100	0.832%	7.23万	0.00亿	0.000%
2026-09-07	11.950	12.020	12.040	11.810	0.070	0.586%	6.77万	0.00亿	0.000%
2026-09-04	11.820	11.950	12.090	11.730	0.140	1.185%	8.30万	0.00亿	0.000%
2026-09-03	11.870	11.810	11.980	11.750	-0.050	-0.422%	5.21万	0.00亿	0.000%
2026-09-02	11.930	11.860	12.040	11.800	-0.100	-0.836%	6.28万	0.00亿	0.000%
2026-09-01	11.860	11.960	12.030	11.820	0.120	1.014%	7.08万	0.00亿	0.000%
2026-08-31	12.210	11.840	12.260	11.810	-0.370	-3.030%	8.47万	0.00亿	0.000%
2026-08-28	12.070	12.210	12.270	12.050	0.140	1.160%	5.05万	0.00亿	0.000%
2026-08-27	11.900	12.070	12.120	11.860	0.170	1.429%	6.78万	0.00亿	0.000%
2026-08-26	11.900	11.900	12.040	11.860	0.000	0.000%	6.95万	0.00亿	0.000%
2026-08-25	12.000	11.900	12.120	11.710	-0.500	-4.032%	10.89万	0.00亿	0.000%
2026-08-24	12.340	12.400	12.470	12.250	0.060	0.486%	5.51万	0.00亿	0.000%
2026-08-21	12.610	12.340	12.670	12.290	-0.340	-2.681%	6.22万	0.00亿	0.000%
2026-08-20	12.600	12.680	12.750	12.460	0.070	0.555%	6.70万	0.00亿	0.000%
2026-08-19	12.780	12.610	12.850	12.550	-0.170	-1.330%	6.64万	0.00亿	0.000%
2026-08-18	13.010	12.780	13.180	12.760	-0.280	-2.144%	8.76万	0.00亿	0.000%
2026-08-17	12.960	13.060	13.100	12.700	0.020	0.153%	13.77万	0.00亿	0.000%
2026-08-14	13.460	13.040	13.930	12.990	0.320	2.516%	22.27万	0.00亿	0.000%
2026-08-13	12.790	12.720	12.840	12.520	-0.010	-0.079%	7.42万	0.00亿	0.000%
2026-08-12	12.790	12.730	12.810	12.490	-0.120	-0.934%	9.43万	0.00亿	0.000%
2026-08-11	13.150	12.850	13.250	12.820	-0.300	-2.281%	7.09万	0.00亿	0.000%
2026-08-10	12.850	13.150	13.330	12.780	0.310	2.414%	9.31万	0.00亿	0.000%
2026-08-07	12.850	12.840	12.910	12.550	-0.010	-0.078%	6.87万	0.00亿	0.000%
2026-08-06	12.970	12.850	13.050	12.720	-0.130	-1.002%	6.59万	0.00亿	0.000%
2026-08-05	12.790	12.980	12.990	12.700	0.130	1.012%	7.34万	0.00亿	0.000%
2026-08-04	13.040	12.850	13.080	12.710	-0.190	-1.457%	8.36万	0.00亿	0.000%
2026-08-03	13.300	13.040	13.360	12.950	-0.210	-1.585%	8.02万	0.00亿	0.000%
2026-07-31	13.100	13.250	13.380	13.030	-0.160	-1.193%	10.78万	0.00亿	0.000%
2026-07-30	13.380	13.410	13.630	13.200	0.040	0.299%	10.68万	0.00亿	0.000%
2026-07-29	13.080	13.370	13.450	13.000	0.300	2.295%	10.16万	0.00亿	0.000%
2026-07-28	12.880	13.070	13.100	12.610	0.190	1.475%	7.28万	0.00亿	0.000%
2026-07-27	12.670	12.880	12.930	12.540	0.160	1.258%	6.78万	0.00亿	0.000%
2026-07-24	12.900	12.720	13.100	12.680	-0.300	-2.304%	5.42万	0.00亿	0.000%
2026-07-23	12.700	13.020	13.040	12.470	0.200	1.560%	7.40万	0.00亿	0.000%
2026-07-22	12.560	12.820	12.850	12.350	0.110	0.865%	9.29万	0.00亿	0.000%
2026-07-21	12.740	12.710	13.110	12.680	-0.110	-0.858%	8.74万	0.00亿	0.000%
2026-07-20	12.820	12.820	13.000	12.550	0.160	1.264%	9.02万	0.00亿	0.000%
2026-07-17	12.970	12.660	13.090	12.620	-0.290	-2.239%	7.11万	0.00亿	0.000%
2026-07-16	12.840	12.950	13.080	12.790	-0.030	-0.231%	7.07万	0.00亿	0.000%
2026-07-15	12.570	12.980	12.980	12.420	0.410	3.262%	7.88万	0.00亿	0.000%
2026-07-14	12.390	12.570	12.760	12.360	0.090	0.721%	7.10万	0.00亿	0.000%
2026-07-13	12.230	12.480	12.490	12.020	0.270	2.211%	7.78万	0.00亿	0.000%
2026-07-10	12.270	12.210	12.390	12.110	-0.100	-0.812%	6.43万	0.00亿	0.000%
2026-07-09	12.570	12.310	12.740	12.290	-0.320	-2.534%	5.34万	0.00亿	0.000%
2026-07-08	12.600	12.630	12.780	12.320	-0.030	-0.237%	7.77万	0.00亿	0.000%
2026-07-07	12.630	12.660	12.760	12.410	-0.060	-0.472%	6.33万	0.00亿	0.000%
2026-07-06	12.250	12.720	12.750	11.980	0.530	4.348%	10.04万	0.00亿	0.000%
2026-07-03	12.080	12.190	12.340	12.030	0.130	1.078%	5.48万	0.00亿	0.000%
2026-07-02	12.280	12.060	12.370	11.950	-0.150	-1.229%	7.15万	0.00亿	0.000%
2026-07-01	11.510	12.210	12.270	11.420	0.680	5.898%	8.77万	0.00亿	0.000%
2026-06-30	11.550	11.530	11.700	11.350	-0.110	-0.945%	5.97万	0.00亿	0.000%
2026-06-29	11.630	11.640	11.910	11.210	0.100	0.867%	8.14万	0.00亿	0.000%
2026-06-26	11.770	11.540	11.930	11.450	-0.310	-2.616%	5.91万	0.00亿	0.000%
2026-06-25	11.740	11.850	11.970	11.610	0.040	0.339%	5.67万	0.00亿	0.000%
2026-06-24	11.950	11.810	12.070	11.730	-0.080	-0.673%	5.46万	0.00亿	0.000%
2026-06-23	11.620	11.890	11.930	11.430	0.270	2.324%	8.18万	0.00亿	0.000%
2026-06-22	11.600	11.620	11.780	11.410	-0.040	-0.343%	7.44万	0.00亿	0.000%
2026-06-18	11.670	11.660	11.790	11.600	-0.070	-0.597%	5.61万	0.00亿	0.000%
2026-06-17	12.010	11.730	12.070	11.680	-0.340	-2.817%	7.29万	0.00亿	0.000%
2026-06-16	12.400	12.070	12.430	12.000	-0.370	-2.974%	6.87万	0.00亿	0.000%
2026-06-15	12.570	12.440	12.680	12.280	-0.060	-0.480%	6.92万	0.00亿	0.000%
2026-06-12	12.380	12.500	12.750	12.190	0.060	0.482%	7.99万	0.00亿	0.000%
2026-06-11	12.260	12.440	12.560	12.180	0.150	1.221%	6.34万	0.00亿	0.000%
2026-06-10	12.090	12.290	12.380	11.900	0.160	1.319%	5.39万	0.00亿	0.000%
2026-06-09	12.110	12.130	12.300	11.980	0.030	0.248%	5.72万	0.00亿	0.000%
2026-06-08	12.350	12.100	12.660	11.920	-0.210	-1.706%	9.33万	0.00亿	0.000%
2026-06-05	12.260	12.310	12.660	12.130	0.192	1.584%	9.48万	0.00亿	0.000%
2026-06-04	12.228	12.118	12.358	11.968	-0.110	-0.900%	8.28万	0.00亿	0.000%
2026-06-03	12.498	12.228	12.508	12.008	-0.280	-2.239%	9.19万	0.00亿	0.000%
2026-06-02	13.028	12.508	13.098	12.438	-0.480	-3.696%	8.98万	0.00亿	0.000%
2026-06-01	13.208	12.988	13.308	12.878	-0.260	-1.963%	9.95万	0.00亿	0.000%
2026-05-29	12.618	13.248	13.408	12.508	0.610	4.827%	11.92万	0.00亿	0.000%
2026-05-28	12.568	12.638	12.858	12.478	0.070	0.557%	7.34万	0.00亿	0.000%
2026-05-27	12.538	12.568	12.678	12.208	-0.020	-0.159%	7.22万	0.00亿	0.000%
2026-05-26	12.528	12.588	12.638	12.428	-0.010	-0.079%	4.78万	0.00亿	0.000%
2026-05-25	12.778	12.598	12.778	12.468	-0.180	-1.409%	5.89万	0.00亿	0.000%
2026-05-22	13.038	12.778	13.038	12.688	-0.120	-0.930%	5.51万	0.00亿	0.000%
2026-05-21	13.108	12.898	13.328	12.878	-0.220	-1.677%	6.55万	0.00亿	0.000%
2026-05-20	13.028	13.118	13.208	12.988	0.020	0.153%	4.74万	0.00亿	0.000%
2026-05-19	13.048	13.098	13.248	12.908	0.050	0.383%	4.76万	0.00亿	0.000%
2026-05-18	13.178	13.048	13.238	12.908	-0.190	-1.435%	7.48万	0.00亿	0.000%
2026-05-15	13.478	13.238	13.498	13.138	-0.310	-2.288%	7.50万	0.00亿	0.000%
2026-05-14	13.478	13.548	13.678	13.278	0.050	0.370%	7.96万	0.00亿	0.000%
2026-05-13	13.558	13.498	13.638	13.358	-0.050	-0.369%	6.05万	0.00亿	0.000%
2026-05-12	13.588	13.548	13.788	13.468	-0.060	-0.441%	6.72万	0.00亿	0.000%
2026-05-11	13.578	13.608	13.658	13.388	0.020	0.147%	9.31万	0.00亿	0.000%
2026-05-08	13.648	13.588	13.928	13.358	-0.090	-0.658%	7.19万	0.00亿	0.000%
2026-05-07	13.888	13.678	13.898	13.478	-0.180	-1.299%	8.64万	0.00亿	0.000%
2026-05-06	13.828	13.858	13.998	13.548	0.050	0.362%	13.97万	0.00亿	0.000%
2026-04-30	14.028	13.808	14.148	13.688	-0.200	-1.428%	11.72万	0.00亿	0.000%
2026-04-29	14.108	14.008	14.488	13.958	-0.070	-0.497%	17.52万	0.00亿	0.000%
2026-04-28	13.828	14.078	14.198	13.698	0.220	1.588%	18.17万	0.00亿	0.000%
2026-04-27	13.308	13.858	14.088	13.148	0.810	6.208%	25.62万	0.00亿	0.000%
2026-04-24	12.798	13.048	13.108	12.658	0.160	1.241%	9.11万	0.00亿	0.000%
2026-04-23	12.548	12.888	13.118	12.518	0.370	2.956%	12.22万	0.00亿	0.000%
2026-04-22	12.578	12.518	12.668	12.418	-0.030	-0.239%	5.42万	0.00亿	0.000%
2026-04-21	12.508	12.548	12.618	12.388	0.030	0.240%	5.93万	0.00亿	0.000%
2026-04-20	12.268	12.518	12.558	12.268	0.150	1.213%	6.84万	0.00亿	0.000%
2026-04-17	12.358	12.368	12.378	12.228	-0.020	-0.161%	4.51万	0.00亿	0.000%
2026-04-16	12.168	12.388	12.508	12.098	0.210	1.724%	8.04万	0.00亿	0.000%
2026-04-15	12.068	12.178	12.198	12.018	0.120	0.995%	4.30万	0.00亿	0.000%
2026-04-14	12.188	12.058	12.228	11.888	-0.080	-0.659%	6.97万	0.00亿	0.000%
2026-04-13	12.148	12.138	12.298	12.068	0.000	0.000%	5.21万	0.00亿	0.000%
2026-04-10	12.238	12.168	12.318	12.128	0.000	0.000%	7.23万	0.00亿	0.000%
2026-04-09	12.258	12.238	12.458	12.188	0.000	0.000%	7.78万	0.00亿	0.000%
2026-04-08	12.418	12.268	12.418	12.128	0.000	0.000%	10.55万	0.00亿	0.000%
2026-04-07	12.068	12.298	12.358	12.048	0.000	0.000%	8.48万	0.00亿	0.000%
2026-04-03	12.278	12.078	12.298	11.938	0.000	0.000%	9.53万	0.00亿	0.000%
2026-04-02	12.188	12.298	12.418	12.078	0.000	0.000%	8.75万	0.00亿	0.000%
2026-04-01	12.188	12.208	12.298	12.068	0.000	0.000%	9.40万	0.00亿	0.000%