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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.40 | 4.44 | 4.35 | 4.39 | -0.45% | 0.87 | 0.81% |
| 2025-11-19 | 4.46 | 4.51 | 4.33 | 4.41 | -1.12% | 1.51 | 1.41% |
| 2025-11-18 | 4.77 | 4.78 | 4.43 | 4.46 | -7.85% | 2.92 | 2.65% |
| 2025-11-17 | 4.87 | 5.00 | 4.79 | 4.84 | -0.82% | 3.32 | 2.80% |
| 2025-11-14 | 4.75 | 4.97 | 4.74 | 4.88 | +1.88% | 2.78 | 2.35% |
| 2025-11-13 | 4.67 | 4.84 | 4.63 | 4.79 | +2.13% | 2.09 | 1.82% |
| 2025-11-12 | 4.65 | 4.76 | 4.60 | 4.69 | +0.86% | 1.66 | 1.47% |
| 2025-11-11 | 4.56 | 4.68 | 4.52 | 4.65 | +1.53% | 1.70 | 1.52% |
| 2025-11-10 | 4.62 | 4.63 | 4.52 | 4.58 | -0.87% | 1.43 | 1.29% |
| 2025-11-07 | 4.57 | 4.68 | 4.54 | 4.62 | +0.65% | 1.83 | 1.64% |
| 2025-11-06 | 4.59 | 4.60 | 4.49 | 4.59 | -0.22% | 1.39 | 1.26% |
| 2025-11-05 | 4.50 | 4.63 | 4.48 | 4.60 | 0.00% | 1.42 | 1.28% |
| 2025-11-04 | 4.48 | 4.66 | 4.45 | 4.60 | +2.45% | 2.36 | 2.12% |
| 2025-11-03 | 4.49 | 4.53 | 4.44 | 4.49 | +0.22% | 1.15 | 1.06% |
| 2025-10-31 | 4.50 | 4.56 | 4.46 | 4.48 | -0.89% | 1.24 | 1.13% |
| 2025-10-30 | 4.44 | 4.57 | 4.40 | 4.52 | +1.80% | 2.13 | 1.94% |
| 2025-10-29 | 4.48 | 4.53 | 4.32 | 4.44 | -0.89% | 1.94 | 1.81% |
| 2025-10-28 | 4.40 | 4.69 | 4.33 | 4.48 | +0.90% | 3.56 | 3.23% |
| 2025-10-27 | 4.30 | 4.55 | 4.29 | 4.44 | +3.98% | 1.68 | 1.56% |
| 2025-10-24 | 4.44 | 4.44 | 4.26 | 4.27 | -3.39% | 1.00 | 0.96% |