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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.10 | 19.60 | 18.66 | 18.79 | -2.14% | 2.51 | 2.66% |
| 2025-07-22 | 18.40 | 19.29 | 18.01 | 19.20 | +4.35% | 3.34 | 3.57% |
| 2025-07-21 | 17.50 | 18.41 | 17.48 | 18.40 | +6.98% | 3.35 | 3.74% |
| 2025-07-18 | 17.41 | 17.46 | 17.00 | 17.20 | -1.09% | 1.03 | 1.21% |
| 2025-07-17 | 17.54 | 17.63 | 17.18 | 17.39 | -0.97% | 1.03 | 1.20% |
| 2025-07-16 | 17.19 | 17.65 | 17.06 | 17.56 | +1.68% | 0.78 | 0.90% |
| 2025-07-15 | 17.76 | 17.84 | 17.13 | 17.27 | -2.70% | 1.21 | 1.40% |
| 2025-07-14 | 17.86 | 17.94 | 17.74 | 17.75 | -0.62% | 0.40 | 0.46% |
| 2025-07-11 | 17.88 | 18.26 | 17.83 | 17.86 | +0.06% | 0.71 | 0.79% |
| 2025-07-10 | 17.85 | 17.98 | 17.71 | 17.85 | -0.72% | 0.68 | 0.76% |
| 2025-07-09 | 18.33 | 18.43 | 17.90 | 17.98 | -2.44% | 1.36 | 1.51% |
| 2025-07-08 | 17.79 | 18.48 | 17.32 | 18.43 | +3.54% | 1.97 | 2.21% |
| 2025-07-07 | 17.70 | 17.95 | 17.60 | 17.80 | +0.51% | 0.98 | 1.11% |
| 2025-07-04 | 17.31 | 17.97 | 17.31 | 17.71 | +2.37% | 1.68 | 1.91% |
| 2025-07-03 | 17.54 | 17.80 | 17.23 | 17.30 | -1.98% | 1.64 | 1.89% |
| 2025-07-02 | 16.79 | 17.88 | 16.67 | 17.65 | +5.12% | 2.48 | 2.90% |
| 2025-07-01 | 16.78 | 17.04 | 16.66 | 16.79 | +0.30% | 0.92 | 1.10% |
| 2025-06-30 | 16.47 | 16.97 | 16.33 | 16.74 | +1.64% | 1.29 | 1.55% |
| 2025-06-27 | 16.46 | 16.63 | 16.39 | 16.47 | 0.00% | 0.57 | 0.70% |
| 2025-06-26 | 16.62 | 16.79 | 16.44 | 16.47 | -0.90% | 0.61 | 0.75% |