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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.20 | 4.27 | 4.13 | 4.26 | +1.43% | 1.28 | 1.25% |
| 2026-01-16 | 4.25 | 4.30 | 4.19 | 4.20 | -0.94% | 1.30 | 1.27% |
| 2026-01-15 | 4.30 | 4.34 | 4.22 | 4.24 | -1.40% | 1.48 | 1.43% |
| 2026-01-14 | 4.33 | 4.41 | 4.27 | 4.30 | -0.46% | 1.79 | 1.70% |
| 2026-01-13 | 4.43 | 4.45 | 4.32 | 4.32 | -2.70% | 1.65 | 1.55% |
| 2026-01-12 | 4.38 | 4.50 | 4.37 | 4.44 | +1.60% | 1.63 | 1.51% |
| 2026-01-09 | 4.40 | 4.49 | 4.34 | 4.37 | -0.91% | 1.62 | 1.52% |
| 2026-01-08 | 4.35 | 4.46 | 4.32 | 4.41 | +0.92% | 1.65 | 1.54% |
| 2026-01-07 | 4.30 | 4.40 | 4.29 | 4.37 | +1.86% | 1.83 | 1.73% |
| 2026-01-06 | 4.27 | 4.31 | 4.25 | 4.29 | +0.47% | 1.64 | 1.58% |
| 2026-01-05 | 4.39 | 4.43 | 4.24 | 4.27 | -2.73% | 1.89 | 1.82% |
| 2025-12-31 | 4.44 | 4.45 | 4.33 | 4.39 | -1.13% | 1.06 | 1.00% |
| 2025-12-30 | 4.50 | 4.53 | 4.40 | 4.44 | -1.55% | 1.08 | 0.99% |
| 2025-12-29 | 4.56 | 4.59 | 4.49 | 4.51 | -0.88% | 1.26 | 1.14% |
| 2025-12-26 | 4.54 | 4.60 | 4.50 | 4.55 | 0.00% | 1.23 | 1.12% |
| 2025-12-25 | 4.49 | 4.58 | 4.43 | 4.55 | +1.34% | 1.24 | 1.13% |
| 2025-12-24 | 4.39 | 4.52 | 4.37 | 4.49 | +2.05% | 1.39 | 1.28% |
| 2025-12-23 | 4.42 | 4.46 | 4.35 | 4.40 | -0.90% | 1.16 | 1.08% |
| 2025-12-22 | 4.47 | 4.59 | 4.43 | 4.44 | -0.22% | 1.77 | 1.62% |
| 2025-12-19 | 4.25 | 4.53 | 4.24 | 4.45 | +4.95% | 2.18 | 2.04% |