三全食品

2216
🏛️ 香港 →
2.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 8.08 9.31 8.08 9.00 0.2M
2021-12-30 8.06 8.31 7.84 8.06 0.3M
2021-12-29 8.09 8.15 8.00 8.11 0.1M
2021-12-28 8.28 8.28 8.01 8.09 0.1M
2021-12-24 8.04 8.38 7.96 8.30 0.1M
2021-12-23 8.04 8.16 7.93 8.04 0.1M
2021-12-22 8.20 8.21 8.05 8.16 0.0M
2021-12-21 8.35 8.40 8.06 8.20 0.0M
2021-12-20 8.01 8.56 8.01 8.36 0.1M
2021-12-17 8.11 8.30 8.00 8.08 0.1M
2021-12-16 8.38 8.38 8.00 8.11 0.2M
2021-12-15 8.74 8.74 8.38 8.38 0.2M
2021-12-14 9.00 9.20 8.74 8.74 0.2M
2021-12-13 9.31 9.36 9.11 9.13 0.2M
2021-12-10 9.58 9.58 9.26 9.31 0.1M
2021-12-09 9.60 9.90 9.40 9.58 0.2M
2021-12-08 9.50 9.80 9.44 9.60 0.2M
2021-12-07 9.58 10.02 9.41 9.44 0.1M
2021-12-06 9.80 9.90 9.56 9.58 0.1M
2021-12-03 10.00 10.02 9.93 9.95 0.0M
2021-12-02 10.18 10.18 9.90 10.00 0.1M
2021-12-01 9.77 10.36 9.77 10.18 0.2M
2021-11-30 9.97 9.97 9.71 9.77 0.1M
2021-11-29 10.22 10.22 9.79 9.97 0.0M
2021-11-26 10.28 10.30 10.04 10.22 0.1M
2021-11-25 10.00 10.30 9.97 10.30 0.1M
2021-11-24 10.00 10.12 9.66 10.02 0.2M
2021-11-23 10.14 10.56 10.12 10.12 0.3M
2021-11-22 10.82 10.98 10.20 10.20 0.2M
2021-11-19 11.22 11.24 10.70 10.80 0.2M
2021-11-18 11.42 11.42 11.36 11.36 0.0M
2021-11-17 11.40 11.54 11.32 11.54 0.1M
2021-11-16 11.28 11.46 11.26 11.40 0.1M
2021-11-15 11.12 11.34 11.12 11.28 0.0M
2021-11-12 11.64 11.64 11.08 11.10 0.1M
2021-11-11 11.42 11.52 11.42 11.44 0.1M
2021-11-10 10.98 11.50 10.98 11.30 0.2M
2021-11-09 10.82 11.30 10.82 10.98 0.2M
2021-11-08 10.70 11.00 10.62 10.70 0.1M
2021-11-05 10.84 11.30 10.22 10.70 0.2M
2021-11-04 10.86 10.94 10.82 10.82 0.1M
2021-11-03 11.00 11.06 10.80 10.80 0.1M
2021-11-02 10.90 11.66 10.90 11.02 0.4M
2021-11-01 11.30 11.30 10.82 11.04 0.2M
2021-10-29 11.04 11.30 10.70 11.30 0.1M
2021-10-28 11.04 11.34 10.98 11.30 0.2M
2021-10-27 10.86 11.34 10.86 11.04 0.2M
2021-10-26 11.00 11.08 10.80 10.90 0.1M
2021-10-25 10.96 11.10 10.82 11.08 0.1M
2021-10-22 11.02 11.06 10.74 11.04 0.1M
2021-10-21 10.98 11.06 10.92 11.04 0.1M
2021-10-20 11.30 11.30 10.70 10.98 1.2M
2021-10-19 11.28 11.34 10.12 11.28 1.6M
2021-10-18 11.74 11.74 11.08 11.28 0.7M
2021-10-15 12.50 13.30 11.80 11.80 0.6M
2021-10-12 13.10 13.20 12.50 12.50 0.6M
2021-10-11 13.10 13.40 12.64 12.86 0.4M
2021-10-08 13.20 13.50 12.80 12.86 0.4M
2021-10-07 13.22 13.22 12.66 13.20 0.2M
2021-10-06 13.10 13.46 12.24 12.78 0.6M
2021-10-05 14.00 14.00 12.94 13.10 0.7M
2021-10-04 14.60 14.60 13.40 13.50 0.6M
2021-09-30 14.16 15.00 13.88 14.60 1.9M
2021-09-29 15.00 15.00 13.54 14.16 1.2M
2021-09-28 14.70 15.10 12.20 15.10 8.1M
2021-09-27 15.18 15.76 14.62 14.70 5.3M
2021-09-24 18.00 18.00 14.60 15.00 19.8M