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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.90 | 7.91 | 7.39 | 7.40 | -7.27% | 3.83 | 11.55% |
| 2025-05-26 | 7.49 | 8.05 | 7.20 | 7.98 | +4.45% | 4.63 | 13.82% |
| 2025-05-23 | 7.15 | 7.81 | 7.04 | 7.64 | +7.61% | 4.48 | 13.55% |
| 2025-05-22 | 7.14 | 7.25 | 6.91 | 7.10 | -0.98% | 1.08 | 3.49% |
| 2025-05-21 | 7.12 | 7.21 | 7.04 | 7.17 | 0.00% | 0.69 | 2.23% |
| 2025-05-20 | 7.29 | 7.29 | 7.07 | 7.17 | -1.24% | 1.08 | 3.47% |
| 2025-05-19 | 7.33 | 7.45 | 7.13 | 7.26 | +3.42% | 1.75 | 5.54% |
| 2025-05-16 | 6.91 | 7.15 | 6.88 | 7.02 | -0.14% | 0.80 | 2.63% |
| 2025-05-15 | 7.41 | 7.50 | 6.82 | 7.03 | -1.40% | 1.78 | 5.79% |
| 2025-05-14 | 6.81 | 7.48 | 6.74 | 7.13 | +4.85% | 2.69 | 8.53% |
| 2025-05-13 | 6.75 | 6.97 | 6.74 | 6.80 | +1.49% | 0.72 | 2.41% |
| 2025-05-12 | 6.86 | 6.90 | 6.63 | 6.70 | -1.90% | 0.71 | 2.44% |
| 2025-05-09 | 6.96 | 7.00 | 6.78 | 6.83 | -1.73% | 0.41 | 1.38% |
| 2025-05-08 | 6.71 | 7.03 | 6.69 | 6.95 | +3.27% | 0.81 | 2.71% |
| 2025-05-07 | 6.85 | 6.94 | 6.68 | 6.73 | -0.88% | 0.85 | 2.87% |
| 2025-05-06 | 6.78 | 6.84 | 6.68 | 6.79 | +0.30% | 0.61 | 2.09% |