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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.81 | 6.03 | 5.71 | 5.98 | +5.10% | 0.97 | 3.80% |
| 2026-02-13 | 5.68 | 5.74 | 5.64 | 5.69 | +0.18% | 0.38 | 1.53% |
| 2026-02-12 | 5.84 | 5.85 | 5.67 | 5.68 | -3.07% | 0.41 | 1.66% |
| 2026-02-11 | 5.86 | 5.89 | 5.80 | 5.86 | +0.51% | 0.36 | 1.43% |
| 2026-02-10 | 5.88 | 5.90 | 5.81 | 5.83 | -0.85% | 0.42 | 1.66% |
| 2026-02-09 | 5.89 | 5.92 | 5.84 | 5.88 | +0.86% | 0.42 | 1.66% |
| 2026-02-06 | 5.77 | 5.87 | 5.73 | 5.83 | +1.22% | 0.44 | 1.73% |
| 2026-02-05 | 5.83 | 5.88 | 5.75 | 5.76 | -1.37% | 0.43 | 1.69% |
| 2026-02-04 | 5.82 | 5.86 | 5.74 | 5.84 | +1.92% | 0.59 | 2.34% |
| 2026-02-03 | 5.61 | 5.76 | 5.59 | 5.73 | +3.24% | 1.00 | 4.04% |
| 2026-02-02 | 5.45 | 5.71 | 5.36 | 5.55 | -3.65% | 1.11 | 4.58% |
| 2026-01-30 | 5.71 | 5.84 | 5.69 | 5.76 | 0.00% | 0.65 | 2.58% |
| 2026-01-29 | 5.76 | 5.85 | 5.71 | 5.76 | +0.17% | 0.49 | 1.96% |
| 2026-01-28 | 5.78 | 5.85 | 5.74 | 5.75 | -0.69% | 0.41 | 1.64% |
| 2026-01-27 | 5.86 | 5.86 | 5.68 | 5.79 | -1.53% | 0.66 | 2.64% |
| 2026-01-26 | 5.96 | 5.96 | 5.82 | 5.88 | -1.01% | 0.80 | 3.12% |
| 2026-01-23 | 5.99 | 5.99 | 5.89 | 5.94 | -0.50% | 0.54 | 2.10% |
| 2026-01-22 | 5.91 | 5.98 | 5.87 | 5.97 | +1.02% | 0.51 | 1.99% |
| 2026-01-21 | 5.81 | 5.94 | 5.77 | 5.91 | +1.72% | 0.76 | 2.96% |
| 2026-01-20 | 5.89 | 5.91 | 5.76 | 5.81 | -1.53% | 0.57 | 2.27% |