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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.53 | 20.53 | 19.83 | 20.00 | -2.82% | 1.53 | 1.53% |
| 2026-04-21 | 20.31 | 20.80 | 20.16 | 20.58 | +1.53% | 1.24 | 1.22% |
| 2026-04-20 | 19.90 | 20.63 | 19.29 | 20.27 | -3.66% | 3.51 | 3.52% |
| 2026-04-17 | 21.44 | 21.58 | 20.50 | 21.04 | -2.37% | 0.92 | 0.89% |
| 2026-04-16 | 21.18 | 21.75 | 21.07 | 21.55 | +1.99% | 0.97 | 0.91% |
| 2026-04-15 | 21.25 | 21.53 | 21.05 | 21.13 | -0.56% | 0.54 | 0.52% |
| 2026-04-14 | 20.79 | 21.34 | 20.51 | 21.25 | +2.91% | 1.24 | 1.19% |
| 2026-04-13 | 20.85 | 20.94 | 20.32 | 20.65 | -0.96% | 1.02 | 1.00% |
| 2026-04-10 | 21.42 | 21.42 | 20.83 | 20.85 | -2.02% | 1.03 | 0.98% |
| 2026-04-09 | 20.93 | 21.64 | 20.70 | 21.28 | +0.95% | 0.98 | 0.93% |
| 2026-04-08 | 20.53 | 21.38 | 20.53 | 21.08 | +6.46% | 1.44 | 1.37% |
| 2026-04-07 | 20.31 | 20.39 | 19.71 | 19.80 | -2.42% | 1.04 | 1.05% |
| 2026-04-03 | 20.25 | 20.69 | 20.07 | 20.29 | +0.05% | 0.80 | 0.79% |
| 2026-04-02 | 21.24 | 21.24 | 20.01 | 20.28 | -4.29% | 1.32 | 1.30% |
| 2026-04-01 | 20.78 | 21.51 | 20.78 | 21.19 | +3.21% | 1.12 | 1.07% |
| 2026-03-31 | 20.74 | 21.10 | 20.30 | 20.53 | -1.68% | 0.86 | 0.84% |
| 2026-03-30 | 21.03 | 21.18 | 20.46 | 20.88 | -1.60% | 1.93 | 1.87% |
| 2026-03-27 | 21.58 | 21.85 | 21.01 | 21.22 | -2.35% | 1.76 | 1.66% |
| 2026-03-26 | 20.85 | 22.17 | 20.84 | 21.73 | +5.18% | 2.69 | 2.49% |
| 2026-03-25 | 20.58 | 21.05 | 20.31 | 20.66 | +1.62% | 1.94 | 1.89% |