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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.34 | 17.74 | 17.28 | 17.53 | +1.15% | 0.70 | 0.80% |
| 2025-11-19 | 17.40 | 17.57 | 17.10 | 17.33 | -0.80% | 0.76 | 0.89% |
| 2025-11-18 | 17.67 | 17.70 | 17.31 | 17.47 | -1.47% | 0.74 | 0.86% |
| 2025-11-17 | 17.87 | 17.96 | 17.66 | 17.73 | -0.89% | 0.60 | 0.68% |
| 2025-11-14 | 18.15 | 18.54 | 17.89 | 17.89 | -1.49% | 1.05 | 1.17% |
| 2025-11-13 | 18.30 | 18.35 | 18.12 | 18.16 | -0.87% | 0.69 | 0.77% |
| 2025-11-12 | 18.18 | 18.60 | 17.97 | 18.32 | +1.33% | 1.06 | 1.16% |
| 2025-11-11 | 18.12 | 18.23 | 17.86 | 18.08 | -0.33% | 0.75 | 0.84% |
| 2025-11-10 | 17.55 | 18.25 | 17.50 | 18.14 | +3.66% | 1.72 | 1.94% |
| 2025-11-07 | 17.38 | 17.77 | 17.28 | 17.50 | +0.69% | 1.43 | 1.64% |
| 2025-11-06 | 17.50 | 17.60 | 17.33 | 17.38 | -0.69% | 1.00 | 1.16% |
| 2025-11-05 | 17.36 | 17.63 | 17.33 | 17.50 | 0.00% | 0.76 | 0.88% |
| 2025-11-04 | 18.06 | 18.06 | 17.44 | 17.50 | -3.10% | 1.17 | 1.33% |
| 2025-11-03 | 18.11 | 18.22 | 17.77 | 18.06 | -0.22% | 0.66 | 0.74% |
| 2025-10-31 | 18.01 | 18.25 | 17.70 | 18.10 | +0.84% | 1.04 | 1.16% |
| 2025-10-30 | 18.43 | 18.67 | 17.92 | 17.95 | -2.92% | 0.90 | 1.00% |
| 2025-10-29 | 18.63 | 18.63 | 18.20 | 18.49 | -1.02% | 1.09 | 1.19% |
| 2025-10-28 | 19.28 | 19.30 | 18.36 | 18.68 | -3.11% | 1.47 | 1.59% |
| 2025-10-27 | 19.74 | 19.74 | 19.22 | 19.28 | -1.63% | 0.92 | 0.95% |
| 2025-10-24 | 19.60 | 19.78 | 19.33 | 19.60 | -0.51% | 1.10 | 1.13% |