鸿路钢构 sz.002541
18.51
+3.70%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.92 | 19.08 | 17.89 | 18.51 | +3.70% | 3.13 | 3.38% |
| 2026-05-22 | 17.73 | 18.04 | 17.35 | 17.85 | +0.62% | 1.55 | 1.76% |
| 2026-05-21 | 18.27 | 18.43 | 17.74 | 17.74 | -3.22% | 1.94 | 2.17% |
| 2026-05-20 | 18.61 | 18.76 | 17.98 | 18.33 | -1.98% | 3.21 | 3.55% |
| 2026-05-19 | 17.68 | 19.42 | 17.08 | 18.70 | +5.95% | 6.06 | 6.54% |
| 2026-05-18 | 18.29 | 18.46 | 17.50 | 17.65 | -4.13% | 1.84 | 2.09% |
| 2026-05-15 | 18.57 | 18.61 | 18.03 | 18.41 | -0.92% | 1.88 | 2.07% |
| 2026-05-14 | 18.46 | 19.16 | 18.21 | 18.58 | +1.64% | 4.15 | 4.46% |
| 2026-05-13 | 20.32 | 20.37 | 18.27 | 18.28 | -9.95% | 5.84 | 6.27% |
| 2026-05-12 | 20.34 | 20.60 | 19.90 | 20.30 | -0.20% | 1.07 | 1.07% |
| 2026-05-11 | 20.26 | 21.02 | 20.26 | 20.34 | +0.59% | 1.47 | 1.44% |
| 2026-05-08 | 20.36 | 20.44 | 19.86 | 20.22 | -0.69% | 1.32 | 1.32% |
| 2026-05-07 | 19.78 | 20.50 | 19.37 | 20.36 | +4.73% | 2.06 | 2.08% |
| 2026-05-06 | 19.55 | 19.77 | 19.39 | 19.44 | +0.15% | 1.23 | 1.26% |
| 2026-04-30 | 20.31 | 20.39 | 19.30 | 19.41 | -4.43% | 1.56 | 1.60% |
| 2026-04-29 | 20.39 | 20.70 | 19.82 | 20.31 | -1.79% | 1.83 | 1.82% |
| 2026-04-28 | 19.84 | 20.84 | 19.24 | 20.68 | +6.76% | 2.33 | 2.31% |
| 2026-04-27 | 19.48 | 19.79 | 19.24 | 19.37 | -0.62% | 1.03 | 1.07% |
| 2026-04-24 | 19.40 | 19.90 | 19.39 | 19.49 | +0.46% | 1.16 | 1.19% |
| 2026-04-23 | 19.90 | 20.13 | 19.03 | 19.40 | -3.00% | 1.86 | 1.93% |