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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.47 | 4.64 | 4.47 | 4.59 | +2.23% | 1.08 | 0.97% |
| 2025-08-19 | 4.48 | 4.66 | 4.46 | 4.49 | +0.22% | 1.42 | 1.28% |
| 2025-08-18 | 4.50 | 4.56 | 4.44 | 4.48 | -0.89% | 1.67 | 1.53% |
| 2025-08-15 | 4.36 | 4.53 | 4.31 | 4.52 | +3.67% | 2.52 | 2.34% |
| 2025-08-14 | 4.65 | 4.66 | 4.34 | 4.36 | -5.83% | 3.63 | 3.37% |
| 2025-08-13 | 4.79 | 4.84 | 4.61 | 4.63 | -2.94% | 2.97 | 2.60% |
| 2025-08-12 | 4.87 | 4.89 | 4.75 | 4.77 | -1.45% | 1.83 | 1.57% |
| 2025-08-11 | 4.95 | 4.97 | 4.82 | 4.84 | -1.63% | 1.66 | 1.40% |
| 2025-08-08 | 4.70 | 5.02 | 4.69 | 4.92 | +4.24% | 1.94 | 1.64% |
| 2025-08-07 | 4.76 | 4.79 | 4.60 | 4.72 | -1.05% | 1.58 | 1.39% |
| 2025-08-06 | 4.82 | 4.84 | 4.75 | 4.77 | -0.42% | 0.94 | 0.81% |
| 2025-08-05 | 4.75 | 4.95 | 4.71 | 4.79 | +0.84% | 1.45 | 1.24% |
| 2025-08-04 | 4.71 | 4.82 | 4.65 | 4.75 | -0.42% | 1.37 | 1.20% |
| 2025-08-01 | 4.89 | 4.96 | 4.77 | 4.77 | -3.64% | 2.06 | 1.75% |
| 2025-07-31 | 4.97 | 5.10 | 4.75 | 4.95 | -1.98% | 3.44 | 2.89% |
| 2025-07-30 | 4.88 | 5.20 | 4.79 | 5.05 | +3.48% | 4.34 | 3.53% |
| 2025-07-29 | 4.56 | 4.92 | 4.52 | 4.88 | +6.78% | 3.18 | 2.76% |
| 2025-07-28 | 4.71 | 4.72 | 4.39 | 4.57 | -3.38% | 2.97 | 2.72% |
| 2025-07-25 | 4.67 | 4.84 | 4.67 | 4.73 | +1.72% | 2.45 | 2.12% |
| 2025-07-24 | 4.51 | 4.70 | 4.46 | 4.65 | +1.97% | 1.93 | 1.73% |