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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.49 | 6.56 | 6.24 | 6.26 | -0.16% | 1.74 | 6.31% |
| 2025-07-22 | 6.29 | 6.33 | 6.14 | 6.27 | -0.16% | 1.48 | 5.48% |
| 2025-07-21 | 6.08 | 6.29 | 6.08 | 6.28 | +4.32% | 2.10 | 7.78% |
| 2025-07-18 | 6.03 | 6.08 | 6.00 | 6.02 | -0.33% | 0.56 | 2.13% |
| 2025-07-17 | 5.98 | 6.06 | 5.97 | 6.04 | +1.00% | 0.59 | 2.25% |
| 2025-07-16 | 5.90 | 5.99 | 5.88 | 5.98 | +1.18% | 0.50 | 1.93% |
| 2025-07-15 | 6.07 | 6.08 | 5.86 | 5.91 | -2.80% | 1.02 | 3.96% |
| 2025-07-14 | 6.09 | 6.11 | 6.06 | 6.08 | +0.16% | 0.55 | 2.08% |
| 2025-07-11 | 6.06 | 6.10 | 6.02 | 6.07 | +0.17% | 0.72 | 2.72% |
| 2025-07-10 | 6.01 | 6.07 | 6.00 | 6.06 | +0.33% | 0.65 | 2.48% |
| 2025-07-09 | 6.08 | 6.12 | 6.04 | 6.04 | -0.33% | 0.80 | 3.04% |
| 2025-07-08 | 6.01 | 6.08 | 6.00 | 6.06 | +0.50% | 0.72 | 2.73% |
| 2025-07-07 | 5.94 | 6.04 | 5.93 | 6.03 | +1.17% | 0.67 | 2.58% |
| 2025-07-04 | 6.05 | 6.10 | 5.95 | 5.96 | -1.81% | 1.02 | 3.92% |
| 2025-07-03 | 6.10 | 6.14 | 6.04 | 6.07 | -1.78% | 1.23 | 4.65% |
| 2025-07-02 | 5.98 | 6.24 | 5.94 | 6.18 | +3.17% | 2.09 | 7.92% |
| 2025-07-01 | 5.95 | 6.02 | 5.91 | 5.99 | +1.01% | 1.05 | 4.04% |
| 2025-06-30 | 5.95 | 5.96 | 5.90 | 5.93 | +0.34% | 0.68 | 2.62% |
| 2025-06-27 | 5.87 | 5.95 | 5.87 | 5.91 | +0.68% | 0.77 | 3.01% |
| 2025-06-26 | 5.96 | 6.05 | 5.84 | 5.87 | -1.51% | 1.20 | 4.63% |