三全食品

sz002216 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.76

涨跌幅

+0.86%

成交量

4,196,500 股

成交额

49,225,364 元

换手率

0.67%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.64	11.76	11.82	11.60	+0.86%	4,196,500	49,225,364	0.67
2026-10-13	11.77	11.66	11.88	11.60	-0.93%	5,313,100	62,340,396	0.84
2026-10-12	11.78	11.77	11.87	11.67	+0.09%	4,623,500	54,454,724	0.73
2026-10-09	11.63	11.76	11.83	11.62	+1.12%	5,788,600	67,942,144	0.92
2026-10-08	11.49	11.63	11.64	11.49	+1.13%	4,355,000	50,452,792	0.69
2026-09-30	11.34	11.50	11.54	11.32	+1.50%	4,328,000	49,530,924	0.69
2026-09-29	11.47	11.33	11.55	11.30	-1.31%	3,846,400	43,794,660	0.61
2026-09-28	11.49	11.48	11.60	11.42	-0.09%	3,544,300	40,744,572	0.56
2026-09-24	11.57	11.49	11.63	11.49	-0.69%	2,796,100	32,291,726	0.44
2026-09-23	11.72	11.57	11.80	11.56	-1.11%	3,628,900	42,322,008	0.58
2026-09-22	11.76	11.70	11.78	11.68	-0.43%	2,592,500	30,382,658	0.41
2026-09-21	11.66	11.75	11.77	11.60	+0.77%	3,575,300	41,828,852	0.57
2026-09-18	11.41	11.66	11.75	11.41	+1.92%	4,690,800	54,545,288	0.74
2026-09-17	11.51	11.44	11.54	11.40	-0.87%	3,021,500	34,602,280	0.48
2026-09-16	11.55	11.54	11.58	11.47	-0.09%	3,606,900	41,568,448	0.57
2026-09-15	11.58	11.55	11.60	11.45	+0.26%	3,852,500	44,462,168	0.61
2026-09-14	11.50	11.52	11.59	11.40	-0.17%	6,105,900	70,229,864	0.97
2026-09-11	11.81	11.54	11.85	11.48	-2.62%	5,689,300	65,843,744	0.90
2026-09-10	11.95	11.85	11.99	11.79	-1.09%	4,896,900	58,105,592	0.78
2026-09-09	12.10	11.98	12.14	11.86	-1.16%	5,746,100	68,705,752	0.91
2026-09-08	12.03	12.12	12.28	12.02	+0.83%	7,225,200	87,771,344	1.15
2026-09-07	11.95	12.02	12.04	11.81	+0.59%	6,769,300	80,939,408	1.07
2026-09-04	11.82	11.95	12.09	11.73	+1.19%	8,295,400	99,210,192	1.32
2026-09-03	11.87	11.81	11.98	11.75	-0.42%	5,214,600	61,788,816	0.83
2026-09-02	11.93	11.86	12.04	11.80	-0.84%	6,276,900	74,691,128	1.00
2026-09-01	11.86	11.96	12.03	11.82	+1.01%	7,075,500	84,498,488	1.12
2026-08-31	12.21	11.84	12.26	11.81	-3.03%	8,472,200	101,251,472	1.34
2026-08-28	12.07	12.21	12.27	12.05	+1.16%	5,051,100	61,444,740	0.80
2026-08-27	11.90	12.07	12.12	11.86	+1.43%	6,776,800	81,131,272	1.07
2026-08-26	11.90	11.90	12.04	11.86	+0.00%	6,948,800	82,926,632	1.10

需要全历史数据与程序化访问？查看三全食品日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002216 获取全部历史日线。