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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.57 | 17.87 | 17.45 | 17.87 | +1.82% | 0.98 | 1.12% |
| 2025-08-19 | 17.79 | 17.85 | 17.50 | 17.55 | -1.18% | 1.05 | 1.20% |
| 2025-08-18 | 17.87 | 17.94 | 17.70 | 17.76 | -0.11% | 1.14 | 1.28% |
| 2025-08-15 | 17.48 | 17.85 | 17.41 | 17.78 | +1.54% | 0.74 | 0.85% |
| 2025-08-14 | 18.03 | 18.08 | 17.50 | 17.51 | -2.88% | 1.01 | 1.15% |
| 2025-08-13 | 18.20 | 18.27 | 17.85 | 18.03 | -0.72% | 0.83 | 0.93% |
| 2025-08-12 | 17.98 | 18.25 | 17.89 | 18.16 | +1.06% | 0.75 | 0.84% |
| 2025-08-11 | 17.80 | 18.15 | 17.66 | 17.97 | +1.41% | 1.06 | 1.20% |
| 2025-08-08 | 17.66 | 18.02 | 17.64 | 17.72 | -0.17% | 0.64 | 0.72% |
| 2025-08-07 | 18.13 | 18.19 | 17.68 | 17.75 | -1.93% | 0.80 | 0.91% |
| 2025-08-06 | 17.90 | 18.19 | 17.77 | 18.10 | +1.12% | 0.63 | 0.71% |
| 2025-08-05 | 17.89 | 18.18 | 17.76 | 17.90 | +0.06% | 0.74 | 0.83% |
| 2025-08-04 | 18.09 | 18.09 | 17.77 | 17.89 | -0.94% | 0.57 | 0.64% |
| 2025-08-01 | 17.95 | 18.12 | 17.74 | 18.06 | +0.61% | 0.56 | 0.63% |
| 2025-07-31 | 18.50 | 18.57 | 17.90 | 17.95 | -3.60% | 1.20 | 1.34% |
| 2025-07-30 | 18.67 | 18.87 | 18.56 | 18.62 | -0.96% | 0.58 | 0.63% |
| 2025-07-29 | 18.91 | 19.15 | 18.55 | 18.80 | -1.00% | 1.26 | 1.35% |
| 2025-07-28 | 18.72 | 19.12 | 18.30 | 18.99 | +0.74% | 1.77 | 1.90% |
| 2025-07-25 | 18.58 | 19.04 | 18.45 | 18.85 | +1.45% | 2.06 | 2.21% |
| 2025-07-24 | 18.64 | 18.91 | 18.25 | 18.58 | -1.12% | 2.20 | 2.38% |