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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.80 | 5.91 | 5.71 | 5.90 | +1.72% | 0.77 | 3.03% |
| 2026-01-16 | 5.83 | 5.86 | 5.72 | 5.80 | -0.68% | 0.88 | 3.47% |
| 2026-01-15 | 5.61 | 5.96 | 5.55 | 5.84 | +4.10% | 1.74 | 6.89% |
| 2026-01-14 | 5.62 | 5.69 | 5.52 | 5.61 | -0.88% | 0.65 | 2.65% |
| 2026-01-13 | 5.70 | 5.73 | 5.63 | 5.66 | -0.70% | 0.49 | 2.01% |
| 2026-01-12 | 5.66 | 5.73 | 5.63 | 5.70 | +1.24% | 0.63 | 2.56% |
| 2026-01-09 | 5.69 | 5.73 | 5.58 | 5.63 | -0.88% | 0.62 | 2.55% |
| 2026-01-08 | 5.51 | 5.79 | 5.50 | 5.68 | +3.27% | 1.02 | 4.16% |
| 2026-01-07 | 5.52 | 5.57 | 5.45 | 5.50 | -0.18% | 0.43 | 1.78% |
| 2026-01-06 | 5.49 | 5.56 | 5.45 | 5.51 | +0.73% | 0.41 | 1.71% |
| 2026-01-05 | 5.47 | 5.55 | 5.40 | 5.47 | +0.55% | 0.54 | 2.25% |
| 2025-12-31 | 5.43 | 5.54 | 5.31 | 5.44 | +0.37% | 0.43 | 1.82% |
| 2025-12-30 | 5.50 | 5.52 | 5.35 | 5.42 | -1.45% | 0.43 | 1.83% |
| 2025-12-29 | 5.41 | 5.56 | 5.35 | 5.50 | +1.48% | 0.64 | 2.68% |
| 2025-12-26 | 5.49 | 5.50 | 5.41 | 5.42 | -1.09% | 0.34 | 1.42% |
| 2025-12-25 | 5.45 | 5.52 | 5.44 | 5.48 | +0.74% | 0.37 | 1.54% |
| 2025-12-24 | 5.40 | 5.46 | 5.37 | 5.44 | +0.93% | 0.34 | 1.45% |
| 2025-12-23 | 5.38 | 5.44 | 5.34 | 5.39 | +0.19% | 0.33 | 1.41% |
| 2025-12-22 | 5.39 | 5.41 | 5.34 | 5.38 | +0.19% | 0.37 | 1.60% |
| 2025-12-19 | 5.27 | 5.38 | 5.23 | 5.37 | +3.07% | 0.54 | 2.32% |