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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.25 | 6.29 | 6.21 | 6.29 | +0.64% | 0.59 | 2.17% |
| 2025-08-19 | 6.20 | 6.26 | 6.17 | 6.25 | +0.64% | 0.66 | 2.45% |
| 2025-08-18 | 6.16 | 6.25 | 6.14 | 6.21 | +0.81% | 0.55 | 2.04% |
| 2025-08-15 | 6.12 | 6.18 | 6.09 | 6.16 | +0.98% | 0.53 | 1.97% |
| 2025-08-14 | 6.29 | 6.30 | 6.09 | 6.10 | -2.56% | 0.83 | 3.09% |
| 2025-08-13 | 6.24 | 6.30 | 6.21 | 6.26 | +0.64% | 0.73 | 2.68% |
| 2025-08-12 | 6.25 | 6.27 | 6.20 | 6.22 | -0.64% | 0.40 | 1.47% |
| 2025-08-11 | 6.20 | 6.33 | 6.16 | 6.26 | +1.13% | 0.78 | 2.87% |
| 2025-08-08 | 6.13 | 6.21 | 6.09 | 6.19 | +0.81% | 0.54 | 2.01% |
| 2025-08-07 | 6.17 | 6.18 | 6.12 | 6.14 | -0.49% | 0.41 | 1.52% |
| 2025-08-06 | 6.12 | 6.17 | 6.08 | 6.17 | +0.82% | 0.60 | 2.25% |
| 2025-08-05 | 6.07 | 6.13 | 6.07 | 6.12 | +0.82% | 0.43 | 1.61% |
| 2025-08-04 | 6.01 | 6.08 | 5.90 | 6.07 | +0.66% | 0.52 | 2.00% |
| 2025-08-01 | 6.02 | 6.10 | 5.99 | 6.03 | 0.00% | 0.87 | 3.31% |
| 2025-07-31 | 6.14 | 6.16 | 6.02 | 6.03 | -1.79% | 0.59 | 2.23% |
| 2025-07-30 | 6.18 | 6.21 | 6.10 | 6.14 | -0.97% | 0.43 | 1.63% |
| 2025-07-29 | 6.26 | 6.26 | 6.10 | 6.20 | -0.96% | 0.72 | 2.69% |
| 2025-07-28 | 6.23 | 6.27 | 6.19 | 6.26 | +0.32% | 0.55 | 2.04% |
| 2025-07-25 | 6.36 | 6.36 | 6.23 | 6.24 | -1.89% | 0.88 | 3.23% |
| 2025-07-24 | 6.22 | 6.41 | 6.19 | 6.36 | +1.60% | 1.59 | 5.80% |