三钢闽光 sz.002110
3.22
+2.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.17 | 3.25 | 3.16 | 3.22 | +2.22% | 0.64 | 0.82% |
| 2026-05-22 | 3.15 | 3.18 | 3.10 | 3.15 | +1.29% | 0.80 | 1.05% |
| 2026-05-21 | 3.21 | 3.26 | 3.11 | 3.11 | -3.12% | 0.86 | 1.11% |
| 2026-05-20 | 3.26 | 3.27 | 3.19 | 3.21 | -2.13% | 0.63 | 0.81% |
| 2026-05-19 | 3.23 | 3.30 | 3.20 | 3.28 | +1.86% | 0.69 | 0.87% |
| 2026-05-18 | 3.18 | 3.24 | 3.13 | 3.22 | +0.94% | 0.80 | 1.04% |
| 2026-05-15 | 3.30 | 3.32 | 3.17 | 3.19 | -3.33% | 1.02 | 1.30% |
| 2026-05-14 | 3.44 | 3.45 | 3.30 | 3.30 | -3.79% | 1.16 | 1.43% |
| 2026-05-13 | 3.43 | 3.46 | 3.39 | 3.43 | -0.58% | 0.88 | 1.05% |
| 2026-05-12 | 3.45 | 3.51 | 3.43 | 3.45 | +0.29% | 1.05 | 1.24% |
| 2026-05-11 | 3.46 | 3.48 | 3.42 | 3.44 | -0.58% | 0.79 | 0.94% |
| 2026-05-08 | 3.44 | 3.47 | 3.40 | 3.46 | +0.87% | 0.85 | 1.02% |
| 2026-05-07 | 3.45 | 3.47 | 3.42 | 3.43 | 0.00% | 0.62 | 0.74% |
| 2026-05-06 | 3.44 | 3.47 | 3.42 | 3.43 | +0.29% | 0.77 | 0.92% |
| 2026-04-30 | 3.48 | 3.50 | 3.39 | 3.42 | -2.01% | 0.77 | 0.93% |
| 2026-04-29 | 3.41 | 3.53 | 3.40 | 3.49 | +0.87% | 0.88 | 1.04% |
| 2026-04-28 | 3.46 | 3.49 | 3.42 | 3.46 | -0.29% | 0.74 | 0.89% |
| 2026-04-27 | 3.54 | 3.55 | 3.46 | 3.47 | -2.25% | 0.87 | 1.03% |
| 2026-04-24 | 3.53 | 3.57 | 3.50 | 3.55 | 0.00% | 0.51 | 0.60% |
| 2026-04-23 | 3.60 | 3.61 | 3.51 | 3.55 | -1.93% | 0.91 | 1.06% |