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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.23 | 4.30 | 4.21 | 4.27 | +2.15% | 1.22 | 1.18% |
| 2026-02-13 | 4.34 | 4.35 | 4.16 | 4.18 | -3.91% | 1.83 | 1.78% |
| 2026-02-12 | 4.40 | 4.41 | 4.30 | 4.35 | -0.91% | 1.08 | 1.02% |
| 2026-02-11 | 4.37 | 4.44 | 4.34 | 4.39 | +0.46% | 0.93 | 0.87% |
| 2026-02-10 | 4.43 | 4.43 | 4.32 | 4.37 | -0.91% | 1.07 | 1.01% |
| 2026-02-09 | 4.41 | 4.52 | 4.40 | 4.41 | +1.61% | 1.61 | 1.49% |
| 2026-02-06 | 4.37 | 4.45 | 4.32 | 4.34 | -1.59% | 1.10 | 1.04% |
| 2026-02-05 | 4.38 | 4.50 | 4.35 | 4.41 | 0.00% | 1.35 | 1.25% |
| 2026-02-04 | 4.26 | 4.41 | 4.21 | 4.41 | +3.28% | 1.66 | 1.58% |
| 2026-02-03 | 4.13 | 4.29 | 4.13 | 4.27 | +3.14% | 2.10 | 2.05% |
| 2026-02-02 | 4.40 | 4.43 | 4.12 | 4.14 | -6.97% | 3.12 | 3.02% |
| 2026-01-30 | 4.51 | 4.67 | 4.33 | 4.45 | -2.20% | 2.46 | 2.26% |
| 2026-01-29 | 4.52 | 4.63 | 4.49 | 4.55 | -0.22% | 2.42 | 2.18% |
| 2026-01-28 | 4.43 | 4.60 | 4.41 | 4.56 | +2.70% | 1.82 | 1.66% |
| 2026-01-27 | 4.63 | 4.67 | 4.42 | 4.44 | -4.10% | 2.07 | 1.90% |
| 2026-01-26 | 4.65 | 4.69 | 4.56 | 4.63 | -0.64% | 2.10 | 1.87% |
| 2026-01-23 | 4.44 | 4.68 | 4.38 | 4.66 | +4.96% | 2.97 | 2.68% |
| 2026-01-22 | 4.32 | 4.46 | 4.31 | 4.44 | +2.54% | 1.81 | 1.69% |
| 2026-01-21 | 4.28 | 4.35 | 4.24 | 4.33 | +0.46% | 1.36 | 1.31% |
| 2026-01-20 | 4.26 | 4.33 | 4.22 | 4.31 | +1.17% | 1.33 | 1.28% |