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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.27 | 5.28 | 5.16 | 5.18 | -2.08% | 0.42 | 1.87% |
| 2026-04-21 | 5.34 | 5.40 | 5.26 | 5.29 | -0.75% | 0.40 | 1.74% |
| 2026-04-20 | 5.34 | 5.34 | 5.25 | 5.33 | +0.19% | 0.33 | 1.43% |
| 2026-04-17 | 5.35 | 5.40 | 5.22 | 5.32 | -0.56% | 0.45 | 1.93% |
| 2026-04-16 | 5.32 | 5.39 | 5.20 | 5.35 | +1.13% | 0.37 | 1.59% |
| 2026-04-15 | 5.47 | 5.47 | 5.26 | 5.29 | -2.22% | 0.36 | 1.57% |
| 2026-04-14 | 5.47 | 5.48 | 5.33 | 5.41 | -0.18% | 0.37 | 1.59% |
| 2026-04-13 | 5.48 | 5.50 | 5.35 | 5.42 | -0.91% | 0.39 | 1.64% |
| 2026-04-10 | 5.49 | 5.55 | 5.44 | 5.47 | +0.37% | 0.27 | 1.11% |
| 2026-04-09 | 5.60 | 5.60 | 5.42 | 5.45 | -2.33% | 0.44 | 1.86% |
| 2026-04-08 | 5.44 | 5.60 | 5.41 | 5.58 | +4.49% | 0.52 | 2.15% |
| 2026-04-07 | 5.09 | 5.36 | 5.02 | 5.34 | +5.12% | 0.59 | 2.57% |
| 2026-04-03 | 5.32 | 5.37 | 5.07 | 5.08 | -5.40% | 0.42 | 1.86% |
| 2026-04-02 | 5.54 | 5.55 | 5.32 | 5.37 | -2.36% | 0.35 | 1.47% |
| 2026-04-01 | 5.60 | 5.66 | 5.44 | 5.50 | +0.18% | 0.34 | 1.43% |
| 2026-03-31 | 5.58 | 5.68 | 5.48 | 5.49 | -1.08% | 0.39 | 1.60% |
| 2026-03-30 | 5.47 | 5.61 | 5.38 | 5.55 | +1.28% | 0.49 | 2.06% |
| 2026-03-27 | 5.27 | 5.52 | 5.27 | 5.48 | +2.05% | 0.36 | 1.52% |
| 2026-03-26 | 5.40 | 5.55 | 5.30 | 5.37 | -1.10% | 0.42 | 1.78% |
| 2026-03-25 | 5.43 | 5.45 | 5.34 | 5.43 | +0.74% | 0.53 | 2.25% |