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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.15 | 5.27 | 5.11 | 5.21 | +0.58% | 0.38 | 1.67% |
| 2025-12-17 | 5.21 | 5.22 | 5.09 | 5.18 | -0.96% | 0.42 | 1.86% |
| 2025-12-16 | 5.28 | 5.28 | 5.16 | 5.23 | -1.32% | 0.40 | 1.77% |
| 2025-12-15 | 5.24 | 5.33 | 5.19 | 5.30 | +0.19% | 0.37 | 1.60% |
| 2025-12-12 | 5.34 | 5.39 | 5.25 | 5.29 | -1.31% | 0.49 | 2.11% |
| 2025-12-11 | 5.47 | 5.49 | 5.31 | 5.36 | -2.01% | 0.49 | 2.10% |
| 2025-12-10 | 5.48 | 5.54 | 5.44 | 5.47 | -0.55% | 0.47 | 1.98% |
| 2025-12-09 | 5.60 | 5.66 | 5.46 | 5.50 | -2.14% | 0.47 | 1.95% |
| 2025-12-08 | 5.57 | 5.70 | 5.55 | 5.62 | +0.90% | 0.58 | 2.35% |
| 2025-12-05 | 5.46 | 5.58 | 5.41 | 5.57 | +2.20% | 0.42 | 1.78% |
| 2025-12-04 | 5.56 | 5.59 | 5.44 | 5.45 | -1.98% | 0.50 | 2.11% |
| 2025-12-03 | 5.57 | 5.69 | 5.52 | 5.56 | 0.00% | 0.48 | 1.97% |
| 2025-12-02 | 5.53 | 5.58 | 5.44 | 5.56 | +0.54% | 0.40 | 1.67% |
| 2025-12-01 | 5.55 | 5.65 | 5.50 | 5.53 | -0.36% | 0.47 | 1.94% |
| 2025-11-28 | 5.47 | 5.55 | 5.39 | 5.55 | +1.65% | 0.43 | 1.79% |
| 2025-11-27 | 5.46 | 5.50 | 5.40 | 5.46 | +0.55% | 0.32 | 1.35% |
| 2025-11-26 | 5.58 | 5.60 | 5.40 | 5.43 | -2.34% | 0.42 | 1.75% |
| 2025-11-25 | 5.53 | 5.60 | 5.45 | 5.56 | +1.46% | 0.44 | 1.83% |
| 2025-11-24 | 5.36 | 5.51 | 5.35 | 5.48 | +3.40% | 0.58 | 2.47% |
| 2025-11-21 | 5.54 | 5.62 | 5.23 | 5.30 | -5.53% | 0.82 | 3.51% |