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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.38 | 4.43 | 4.30 | 4.42 | +0.68% | 0.73 | 0.69% |
| 2025-10-22 | 4.35 | 4.42 | 4.31 | 4.39 | +0.69% | 0.88 | 0.83% |
| 2025-10-21 | 4.33 | 4.37 | 4.29 | 4.36 | +0.93% | 0.75 | 0.71% |
| 2025-10-20 | 4.32 | 4.37 | 4.26 | 4.32 | +0.47% | 0.84 | 0.81% |
| 2025-10-17 | 4.20 | 4.41 | 4.20 | 4.30 | +1.90% | 1.51 | 1.44% |
| 2025-10-16 | 4.35 | 4.37 | 4.19 | 4.22 | -3.43% | 1.16 | 1.12% |
| 2025-10-15 | 4.30 | 4.39 | 4.30 | 4.37 | +1.16% | 0.81 | 0.77% |
| 2025-10-14 | 4.33 | 4.41 | 4.28 | 4.32 | -0.23% | 1.31 | 1.24% |
| 2025-10-13 | 4.29 | 4.36 | 4.24 | 4.33 | -1.37% | 1.09 | 1.04% |
| 2025-10-10 | 4.20 | 4.40 | 4.17 | 4.39 | +4.03% | 1.61 | 1.53% |
| 2025-10-09 | 4.23 | 4.24 | 4.16 | 4.22 | +1.20% | 0.90 | 0.88% |
| 2025-09-30 | 4.12 | 4.26 | 4.10 | 4.17 | +0.72% | 0.83 | 0.82% |
| 2025-09-29 | 4.05 | 4.15 | 3.95 | 4.14 | +2.22% | 1.10 | 1.10% |
| 2025-09-26 | 3.98 | 4.09 | 3.96 | 4.05 | +1.25% | 0.81 | 0.83% |
| 2025-09-25 | 4.08 | 4.08 | 3.98 | 4.00 | -1.96% | 0.81 | 0.83% |
| 2025-09-24 | 4.01 | 4.09 | 3.99 | 4.08 | +1.24% | 0.59 | 0.60% |
| 2025-09-23 | 4.10 | 4.12 | 3.94 | 4.03 | -2.42% | 1.29 | 1.32% |
| 2025-09-22 | 4.13 | 4.15 | 4.07 | 4.13 | -0.24% | 0.74 | 0.74% |
| 2025-09-19 | 4.23 | 4.31 | 4.11 | 4.14 | -2.36% | 1.50 | 1.48% |
| 2025-09-18 | 4.39 | 4.41 | 4.21 | 4.24 | -3.85% | 2.01 | 1.92% |