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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.27 | 5.39 | 5.09 | 5.39 | +6.10% | 0.69 | 3.04% |
| 2026-03-23 | 5.18 | 5.30 | 5.02 | 5.08 | -4.15% | 0.95 | 4.23% |
| 2026-03-20 | 5.60 | 5.68 | 5.29 | 5.30 | -5.53% | 0.94 | 4.01% |
| 2026-03-19 | 5.87 | 5.88 | 5.57 | 5.61 | -4.10% | 0.84 | 3.42% |
| 2026-03-18 | 5.92 | 5.96 | 5.77 | 5.85 | -0.85% | 1.09 | 4.29% |
| 2026-03-17 | 6.08 | 6.15 | 5.89 | 5.90 | -3.28% | 1.67 | 6.36% |
| 2026-03-16 | 6.39 | 6.61 | 6.04 | 6.10 | -0.97% | 3.18 | 11.76% |
| 2026-03-13 | 5.83 | 6.42 | 5.81 | 6.16 | +5.48% | 3.24 | 11.96% |
| 2026-03-12 | 5.93 | 5.93 | 5.81 | 5.84 | -0.68% | 0.39 | 1.54% |
| 2026-03-11 | 5.95 | 5.96 | 5.84 | 5.88 | -1.01% | 0.39 | 1.52% |
| 2026-03-10 | 5.80 | 5.94 | 5.80 | 5.94 | +3.12% | 0.56 | 2.21% |
| 2026-03-09 | 5.75 | 5.82 | 5.63 | 5.76 | 0.00% | 0.47 | 1.89% |
| 2026-03-06 | 5.59 | 5.78 | 5.52 | 5.76 | +3.23% | 0.41 | 1.67% |
| 2026-03-05 | 5.67 | 5.78 | 5.55 | 5.58 | +1.27% | 0.43 | 1.76% |
| 2026-03-04 | 5.55 | 5.63 | 5.45 | 5.51 | -1.08% | 0.44 | 1.84% |
| 2026-03-03 | 5.74 | 5.78 | 5.55 | 5.57 | -2.79% | 0.58 | 2.34% |
| 2026-03-02 | 5.90 | 5.97 | 5.70 | 5.73 | -3.05% | 0.58 | 2.29% |
| 2026-02-27 | 5.90 | 5.97 | 5.87 | 5.91 | +0.17% | 0.40 | 1.56% |
| 2026-02-26 | 5.96 | 6.00 | 5.88 | 5.90 | -0.67% | 0.40 | 1.55% |
| 2026-02-25 | 6.01 | 6.02 | 5.88 | 5.94 | -0.67% | 0.58 | 2.26% |