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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.18 | 4.32 | 4.15 | 4.24 | +0.47% | 1.45 | 1.40% |
| 2025-12-17 | 4.20 | 4.25 | 4.09 | 4.22 | +0.24% | 1.72 | 1.70% |
| 2025-12-16 | 4.35 | 4.38 | 4.19 | 4.21 | -3.44% | 1.59 | 1.54% |
| 2025-12-15 | 4.24 | 4.50 | 4.20 | 4.36 | +1.40% | 2.48 | 2.31% |
| 2025-12-12 | 4.38 | 4.41 | 4.23 | 4.30 | -1.83% | 3.30 | 3.16% |
| 2025-12-11 | 4.71 | 4.73 | 4.37 | 4.38 | -7.01% | 2.86 | 2.63% |
| 2025-12-10 | 4.75 | 4.79 | 4.59 | 4.71 | -2.48% | 2.86 | 2.51% |
| 2025-12-09 | 4.85 | 4.92 | 4.75 | 4.83 | -1.23% | 3.69 | 3.15% |
| 2025-12-08 | 4.87 | 4.95 | 4.83 | 4.89 | +0.62% | 4.00 | 3.37% |
| 2025-12-05 | 4.64 | 4.90 | 4.62 | 4.86 | +4.07% | 3.93 | 3.37% |
| 2025-12-04 | 4.71 | 4.77 | 4.64 | 4.67 | -0.85% | 2.67 | 2.34% |
| 2025-12-03 | 4.74 | 4.98 | 4.68 | 4.71 | -1.05% | 5.87 | 5.03% |
| 2025-12-02 | 4.55 | 4.85 | 4.52 | 4.76 | +3.48% | 5.89 | 5.18% |
| 2025-12-01 | 4.38 | 4.81 | 4.35 | 4.60 | +5.26% | 5.93 | 5.23% |
| 2025-11-28 | 4.23 | 4.41 | 4.19 | 4.37 | +3.55% | 1.08 | 1.03% |
| 2025-11-27 | 4.29 | 4.29 | 4.21 | 4.22 | -1.63% | 0.69 | 0.67% |
| 2025-11-26 | 4.35 | 4.37 | 4.27 | 4.29 | -1.15% | 0.77 | 0.74% |
| 2025-11-25 | 4.22 | 4.40 | 4.20 | 4.34 | +3.09% | 1.30 | 1.24% |
| 2025-11-24 | 4.31 | 4.37 | 4.19 | 4.21 | -2.09% | 1.03 | 1.00% |
| 2025-11-21 | 4.36 | 4.39 | 4.26 | 4.30 | -2.05% | 1.55 | 1.47% |