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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.45 | 4.45 | 4.33 | 4.41 | -1.12% | 1.23 | 1.15% |
| 2025-09-16 | 4.38 | 4.48 | 4.30 | 4.46 | +1.83% | 1.85 | 1.73% |
| 2025-09-15 | 4.49 | 4.50 | 4.32 | 4.38 | -3.10% | 1.74 | 1.64% |
| 2025-09-12 | 4.37 | 4.62 | 4.32 | 4.52 | +3.43% | 2.28 | 2.08% |
| 2025-09-11 | 4.33 | 4.37 | 4.29 | 4.37 | +0.69% | 0.80 | 0.76% |
| 2025-09-10 | 4.38 | 4.40 | 4.25 | 4.34 | -0.91% | 1.39 | 1.33% |
| 2025-09-09 | 4.48 | 4.55 | 4.35 | 4.38 | -2.45% | 1.66 | 1.54% |
| 2025-09-08 | 4.37 | 4.51 | 4.34 | 4.49 | +2.51% | 1.07 | 0.99% |
| 2025-09-05 | 4.31 | 4.38 | 4.26 | 4.38 | +1.39% | 0.86 | 0.82% |
| 2025-09-04 | 4.35 | 4.36 | 4.25 | 4.32 | -0.46% | 0.74 | 0.70% |
| 2025-09-03 | 4.40 | 4.45 | 4.33 | 4.34 | -0.91% | 0.76 | 0.71% |
| 2025-09-02 | 4.50 | 4.50 | 4.35 | 4.38 | -2.23% | 1.11 | 1.04% |
| 2025-09-01 | 4.51 | 4.56 | 4.34 | 4.48 | -0.67% | 1.38 | 1.28% |
| 2025-08-29 | 4.43 | 4.58 | 4.42 | 4.51 | +1.12% | 1.75 | 1.60% |
| 2025-08-28 | 4.36 | 4.48 | 4.30 | 4.46 | +2.29% | 1.49 | 1.40% |
| 2025-08-27 | 4.54 | 4.57 | 4.36 | 4.36 | -3.96% | 2.09 | 1.93% |
| 2025-08-26 | 4.55 | 4.59 | 4.43 | 4.54 | -0.22% | 1.33 | 1.21% |
| 2025-08-25 | 4.44 | 4.62 | 4.39 | 4.55 | +2.94% | 1.86 | 1.69% |
| 2025-08-22 | 4.54 | 4.55 | 4.37 | 4.42 | -2.21% | 1.64 | 1.53% |
| 2025-08-21 | 4.60 | 4.60 | 4.50 | 4.52 | -1.53% | 1.44 | 1.31% |