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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.75 | 3.82 | 3.68 | 3.82 | +3.24% | 1.00 | 1.10% |
| 2026-03-23 | 3.88 | 3.88 | 3.67 | 3.70 | -6.33% | 1.39 | 1.52% |
| 2026-03-20 | 4.08 | 4.10 | 3.95 | 3.95 | -3.42% | 1.38 | 1.42% |
| 2026-03-19 | 4.16 | 4.19 | 4.06 | 4.09 | -2.62% | 1.48 | 1.48% |
| 2026-03-18 | 4.27 | 4.28 | 4.16 | 4.20 | -1.64% | 1.75 | 1.71% |
| 2026-03-17 | 4.27 | 4.40 | 4.26 | 4.27 | +0.47% | 2.20 | 2.09% |
| 2026-03-16 | 4.38 | 4.39 | 4.20 | 4.25 | -3.41% | 2.21 | 2.13% |
| 2026-03-13 | 4.40 | 4.52 | 4.39 | 4.40 | -0.23% | 2.07 | 1.92% |
| 2026-03-12 | 4.35 | 4.45 | 4.33 | 4.41 | +1.15% | 1.81 | 1.69% |
| 2026-03-11 | 4.30 | 4.36 | 4.22 | 4.36 | +1.63% | 1.88 | 1.81% |
| 2026-03-10 | 4.41 | 4.42 | 4.27 | 4.29 | -2.05% | 2.04 | 1.94% |
| 2026-03-09 | 4.44 | 4.47 | 4.33 | 4.38 | -2.23% | 1.49 | 1.40% |
| 2026-03-06 | 4.45 | 4.50 | 4.38 | 4.48 | +0.45% | 1.26 | 1.16% |
| 2026-03-05 | 4.52 | 4.55 | 4.42 | 4.46 | -0.45% | 1.34 | 1.24% |
| 2026-03-04 | 4.57 | 4.61 | 4.45 | 4.48 | -2.18% | 1.44 | 1.31% |
| 2026-03-03 | 4.68 | 4.79 | 4.57 | 4.58 | -2.35% | 1.94 | 1.71% |
| 2026-03-02 | 4.59 | 4.73 | 4.51 | 4.69 | +1.30% | 2.36 | 2.10% |
| 2026-02-27 | 4.50 | 4.68 | 4.47 | 4.63 | +2.66% | 1.93 | 1.73% |
| 2026-02-26 | 4.51 | 4.59 | 4.45 | 4.51 | +0.22% | 2.12 | 1.94% |
| 2026-02-25 | 4.27 | 4.65 | 4.27 | 4.50 | +5.39% | 3.26 | 2.98% |