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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.71 | 4.89 | 4.50 | 4.56 | -2.77% | 3.51 | 3.08% |
| 2025-07-22 | 4.45 | 4.72 | 4.41 | 4.69 | +5.16% | 3.05 | 2.72% |
| 2025-07-21 | 4.33 | 4.54 | 4.33 | 4.46 | +4.21% | 2.85 | 2.63% |
| 2025-07-18 | 4.17 | 4.30 | 4.16 | 4.28 | +2.64% | 1.97 | 1.91% |
| 2025-07-17 | 4.08 | 4.20 | 4.08 | 4.17 | +1.71% | 1.57 | 1.56% |
| 2025-07-16 | 4.14 | 4.17 | 4.06 | 4.10 | -1.68% | 2.08 | 2.08% |
| 2025-07-15 | 4.10 | 4.20 | 4.08 | 4.17 | +0.72% | 1.93 | 1.91% |
| 2025-07-14 | 4.01 | 4.29 | 4.01 | 4.14 | +2.22% | 2.97 | 2.92% |
| 2025-07-11 | 4.09 | 4.23 | 4.03 | 4.05 | -0.74% | 2.27 | 2.27% |
| 2025-07-10 | 3.94 | 4.10 | 3.92 | 4.08 | +3.55% | 2.04 | 2.09% |
| 2025-07-09 | 3.97 | 4.08 | 3.91 | 3.94 | -1.25% | 1.43 | 1.49% |
| 2025-07-08 | 3.85 | 4.02 | 3.80 | 3.99 | +3.37% | 2.32 | 2.44% |
| 2025-07-07 | 3.78 | 3.86 | 3.75 | 3.86 | +1.31% | 1.40 | 1.51% |
| 2025-07-04 | 3.77 | 3.90 | 3.75 | 3.81 | +1.33% | 2.29 | 2.46% |
| 2025-07-03 | 3.82 | 3.82 | 3.70 | 3.76 | -2.59% | 3.00 | 3.29% |
| 2025-07-02 | 3.57 | 3.87 | 3.55 | 3.86 | +8.12% | 3.48 | 3.84% |
| 2025-07-01 | 3.51 | 3.59 | 3.50 | 3.57 | +1.71% | 1.46 | 1.70% |
| 2025-06-30 | 3.49 | 3.54 | 3.47 | 3.51 | +1.15% | 0.68 | 0.80% |
| 2025-06-27 | 3.41 | 3.49 | 3.40 | 3.47 | +2.06% | 0.84 | 1.00% |
| 2025-06-26 | 3.44 | 3.47 | 3.39 | 3.40 | -1.45% | 0.64 | 0.77% |