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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.10 | 6.12 | 6.03 | 6.04 | -0.98% | 0.44 | 1.65% |
| 2025-09-16 | 6.00 | 6.10 | 5.98 | 6.10 | +2.01% | 0.68 | 2.59% |
| 2025-09-15 | 6.08 | 6.10 | 5.95 | 5.98 | -1.48% | 0.51 | 1.98% |
| 2025-09-12 | 6.02 | 6.19 | 5.97 | 6.07 | +0.83% | 0.85 | 3.21% |
| 2025-09-11 | 5.97 | 6.03 | 5.86 | 6.02 | +0.67% | 0.49 | 1.90% |
| 2025-09-10 | 5.98 | 5.99 | 5.92 | 5.98 | +0.34% | 0.42 | 1.61% |
| 2025-09-09 | 6.03 | 6.06 | 5.93 | 5.96 | -1.16% | 0.50 | 1.92% |
| 2025-09-08 | 5.88 | 6.04 | 5.88 | 6.03 | +2.38% | 0.76 | 2.94% |
| 2025-09-05 | 5.88 | 5.89 | 5.75 | 5.89 | +0.34% | 0.47 | 1.84% |
| 2025-09-04 | 5.78 | 5.90 | 5.71 | 5.87 | +1.73% | 0.73 | 2.87% |
| 2025-09-03 | 5.90 | 5.97 | 5.76 | 5.77 | -2.20% | 0.52 | 2.03% |
| 2025-09-02 | 6.03 | 6.03 | 5.82 | 5.90 | -1.83% | 0.79 | 3.08% |
| 2025-09-01 | 5.98 | 6.06 | 5.86 | 6.01 | -0.66% | 0.72 | 2.75% |
| 2025-08-29 | 6.11 | 6.13 | 6.02 | 6.05 | -0.98% | 0.61 | 2.31% |
| 2025-08-28 | 6.10 | 6.22 | 5.88 | 6.11 | +0.33% | 0.96 | 3.66% |
| 2025-08-27 | 6.32 | 6.32 | 6.06 | 6.09 | -3.33% | 1.04 | 3.85% |
| 2025-08-26 | 6.27 | 6.33 | 6.23 | 6.30 | +0.32% | 0.79 | 2.88% |
| 2025-08-25 | 6.28 | 6.32 | 6.24 | 6.28 | +0.32% | 0.77 | 2.83% |
| 2025-08-22 | 6.29 | 6.30 | 6.19 | 6.26 | -0.16% | 0.66 | 2.45% |
| 2025-08-21 | 6.28 | 6.34 | 6.24 | 6.27 | -0.32% | 0.66 | 2.43% |