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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.63 | 5.67 | 5.53 | 5.61 | -0.36% | 0.54 | 2.21% |
| 2025-10-22 | 5.63 | 5.70 | 5.57 | 5.63 | 0.00% | 0.58 | 2.38% |
| 2025-10-21 | 5.41 | 5.65 | 5.41 | 5.63 | +4.26% | 0.77 | 3.20% |
| 2025-10-20 | 5.36 | 5.41 | 5.31 | 5.40 | +1.69% | 0.48 | 2.07% |
| 2025-10-17 | 5.37 | 5.47 | 5.30 | 5.31 | -0.93% | 0.54 | 2.32% |
| 2025-10-16 | 5.55 | 5.55 | 5.34 | 5.36 | -3.07% | 0.72 | 3.07% |
| 2025-10-15 | 5.47 | 5.57 | 5.42 | 5.53 | +0.91% | 0.63 | 2.61% |
| 2025-10-14 | 5.48 | 5.58 | 5.43 | 5.48 | +1.11% | 0.99 | 4.12% |
| 2025-10-13 | 5.19 | 5.46 | 5.12 | 5.42 | +1.12% | 1.14 | 4.91% |
| 2025-10-10 | 5.33 | 5.48 | 5.15 | 5.36 | +4.28% | 1.66 | 7.15% |
| 2025-10-09 | 4.98 | 5.24 | 4.96 | 5.14 | +2.59% | 2.04 | 9.15% |
| 2025-09-30 | 5.07 | 5.24 | 4.92 | 5.01 | -5.83% | 3.10 | 14.19% |
| 2025-09-29 | 5.32 | 5.32 | 5.32 | 5.32 | -9.98% | 0.29 | 1.27% |
| 2025-09-26 | 5.84 | 6.01 | 5.82 | 5.91 | +0.68% | 0.65 | 2.52% |
| 2025-09-25 | 5.98 | 6.09 | 5.86 | 5.87 | -1.68% | 0.77 | 2.96% |
| 2025-09-24 | 5.72 | 6.07 | 5.69 | 5.97 | +4.19% | 0.96 | 3.74% |
| 2025-09-23 | 5.77 | 5.80 | 5.58 | 5.73 | -1.04% | 0.53 | 2.17% |
| 2025-09-22 | 5.85 | 5.89 | 5.75 | 5.79 | -1.70% | 0.43 | 1.70% |
| 2025-09-19 | 5.90 | 5.96 | 5.85 | 5.89 | -0.17% | 0.36 | 1.42% |
| 2025-09-18 | 6.04 | 6.07 | 5.89 | 5.90 | -2.32% | 0.62 | 2.38% |