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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.02 | 6.03 | 5.87 | 5.96 | -0.33% | 1.16 | 4.49% |
| 2025-06-24 | 5.84 | 6.04 | 5.79 | 5.98 | +2.93% | 1.78 | 6.88% |
| 2025-06-23 | 5.72 | 5.84 | 5.65 | 5.81 | -1.86% | 2.16 | 8.62% |
| 2025-06-20 | 5.68 | 5.98 | 5.51 | 5.92 | -1.66% | 3.54 | 14.30% |
| 2025-06-19 | 6.61 | 6.61 | 6.00 | 6.02 | -9.06% | 2.46 | 9.25% |
| 2025-06-18 | 6.82 | 6.87 | 6.56 | 6.62 | -3.64% | 1.44 | 4.99% |
| 2025-06-17 | 6.95 | 7.00 | 6.82 | 6.87 | -1.29% | 0.96 | 3.22% |
| 2025-06-16 | 6.96 | 7.07 | 6.94 | 6.96 | -1.00% | 0.82 | 2.70% |
| 2025-06-13 | 7.18 | 7.22 | 6.90 | 7.03 | -3.17% | 1.63 | 5.31% |
| 2025-06-12 | 7.30 | 7.48 | 7.23 | 7.26 | -2.29% | 1.41 | 4.44% |
| 2025-06-11 | 7.30 | 7.50 | 7.24 | 7.43 | +1.78% | 1.62 | 5.08% |
| 2025-06-10 | 7.46 | 7.58 | 7.12 | 7.30 | -3.05% | 2.23 | 6.99% |
| 2025-06-09 | 7.31 | 7.55 | 7.22 | 7.53 | +2.59% | 2.52 | 7.79% |
| 2025-06-06 | 7.67 | 7.67 | 7.27 | 7.34 | -4.43% | 2.89 | 9.04% |
| 2025-06-05 | 7.75 | 8.10 | 7.59 | 7.68 | -4.71% | 4.76 | 14.11% |
| 2025-06-04 | 8.17 | 8.97 | 7.98 | 8.06 | -2.77% | 7.34 | 20.19% |
| 2025-06-03 | 8.40 | 9.08 | 7.86 | 8.29 | +0.48% | 7.44 | 20.25% |
| 2025-05-30 | 7.50 | 8.25 | 7.20 | 8.25 | +10.00% | 4.98 | 14.86% |
| 2025-05-29 | 6.80 | 7.50 | 6.72 | 7.50 | +9.97% | 2.65 | 8.19% |
| 2025-05-28 | 7.20 | 7.36 | 6.79 | 6.82 | -7.84% | 2.68 | 8.88% |