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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.65 | 5.69 | 5.53 | 5.61 | -0.71% | 0.45 | 1.85% |
| 2025-11-19 | 5.78 | 5.80 | 5.57 | 5.65 | -1.74% | 0.56 | 2.27% |
| 2025-11-18 | 5.87 | 5.88 | 5.72 | 5.75 | -2.21% | 0.55 | 2.19% |
| 2025-11-17 | 5.87 | 5.92 | 5.76 | 5.88 | +0.68% | 0.38 | 1.48% |
| 2025-11-14 | 5.73 | 5.90 | 5.71 | 5.84 | +1.21% | 0.59 | 2.32% |
| 2025-11-13 | 5.76 | 5.78 | 5.67 | 5.77 | +1.05% | 0.45 | 1.82% |
| 2025-11-12 | 5.77 | 5.77 | 5.68 | 5.71 | -1.04% | 0.42 | 1.68% |
| 2025-11-11 | 5.70 | 5.78 | 5.67 | 5.77 | +1.23% | 0.44 | 1.76% |
| 2025-11-10 | 5.68 | 5.74 | 5.67 | 5.70 | +1.06% | 0.61 | 2.46% |
| 2025-11-07 | 5.60 | 5.65 | 5.57 | 5.64 | +0.71% | 0.50 | 2.06% |
| 2025-11-06 | 5.65 | 5.65 | 5.56 | 5.60 | -0.71% | 0.58 | 2.40% |
| 2025-11-05 | 5.52 | 5.65 | 5.46 | 5.64 | +2.17% | 0.62 | 2.57% |
| 2025-11-04 | 5.59 | 5.61 | 5.47 | 5.52 | -0.90% | 0.53 | 2.20% |
| 2025-11-03 | 5.50 | 5.57 | 5.48 | 5.57 | +1.46% | 0.60 | 2.47% |
| 2025-10-31 | 5.49 | 5.53 | 5.45 | 5.49 | +0.18% | 0.43 | 1.78% |
| 2025-10-30 | 5.54 | 5.57 | 5.47 | 5.48 | -1.26% | 0.35 | 1.45% |
| 2025-10-29 | 5.58 | 5.60 | 5.49 | 5.55 | -0.54% | 0.39 | 1.63% |
| 2025-10-28 | 5.55 | 5.63 | 5.51 | 5.58 | 0.00% | 0.38 | 1.55% |
| 2025-10-27 | 5.55 | 5.61 | 5.49 | 5.58 | +0.90% | 0.57 | 2.36% |
| 2025-10-24 | 5.61 | 5.65 | 5.51 | 5.53 | -1.43% | 0.47 | 1.95% |