富煌钢构 sz.002743
5.09
-1.55%
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 | 5.18 | 5.32 | 5.02 | 5.09 | -1.55% | 0.43 | 1.92% |
| 2026-05-22 | 5.01 | 5.21 | 4.92 | 5.17 | +3.40% | 0.44 | 2.00% |
| 2026-05-21 | 5.27 | 5.34 | 4.99 | 5.00 | -4.94% | 0.55 | 2.48% |
| 2026-05-20 | 5.36 | 5.36 | 5.25 | 5.26 | -1.87% | 0.32 | 1.41% |
| 2026-05-19 | 5.42 | 5.44 | 5.27 | 5.36 | -0.74% | 0.53 | 2.26% |
| 2026-05-18 | 5.34 | 5.49 | 5.17 | 5.40 | +4.45% | 0.76 | 3.29% |
| 2026-05-15 | 5.35 | 5.38 | 5.14 | 5.17 | -3.18% | 0.48 | 2.12% |
| 2026-05-14 | 5.41 | 5.44 | 5.28 | 5.34 | -0.56% | 0.42 | 1.83% |
| 2026-05-13 | 5.33 | 5.48 | 5.28 | 5.37 | +1.70% | 0.51 | 2.19% |
| 2026-05-12 | 5.47 | 5.47 | 5.26 | 5.28 | -3.65% | 0.58 | 2.51% |
| 2026-05-11 | 5.48 | 5.58 | 5.37 | 5.48 | +0.18% | 0.63 | 2.65% |
| 2026-05-08 | 5.41 | 5.52 | 5.34 | 5.47 | +0.92% | 0.57 | 2.42% |
| 2026-05-07 | 5.35 | 5.47 | 5.26 | 5.42 | +2.46% | 0.82 | 3.48% |
| 2026-05-06 | 5.22 | 5.38 | 5.19 | 5.29 | +3.12% | 0.94 | 4.06% |
| 2026-04-30 | 5.29 | 5.33 | 5.09 | 5.13 | -3.57% | 0.98 | 4.35% |
| 2026-04-29 | 5.08 | 5.37 | 5.03 | 5.32 | -0.37% | 0.66 | 2.89% |
| 2026-04-28 | 5.28 | 5.39 | 5.26 | 5.34 | +0.75% | 0.44 | 1.89% |
| 2026-04-27 | 5.25 | 5.33 | 5.06 | 5.30 | +2.12% | 0.40 | 1.75% |
| 2026-04-24 | 5.09 | 5.22 | 5.07 | 5.19 | +1.57% | 0.36 | 1.62% |
| 2026-04-23 | 5.20 | 5.21 | 5.07 | 5.11 | -1.35% | 0.39 | 1.76% |