富煌钢构(002743)股票行情
富煌钢构(002743)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 6.00 | 6.10 | 0.12 | 2.01% | 5.98 | 6.10 | 112349 | 6782.61 | 2.59% |
| 2025-09-15 | 6.08 | 5.98 | -0.09 | -1.48% | 5.95 | 6.10 | 85867 | 5146.43 | 1.98% |
| 2025-09-12 | 6.02 | 6.07 | 0.05 | 0.83% | 5.97 | 6.19 | 139613 | 8496.54 | 3.21% |
| 2025-09-11 | 5.97 | 6.02 | 0.04 | 0.67% | 5.86 | 6.03 | 82574 | 4919.33 | 1.90% |
| 2025-09-10 | 5.98 | 5.98 | 0.02 | 0.34% | 5.92 | 5.99 | 70171 | 4178.50 | 1.61% |
| 2025-09-09 | 6.03 | 5.96 | -0.07 | -1.16% | 5.93 | 6.06 | 83546 | 4994.55 | 1.92% |
| 2025-09-08 | 5.88 | 6.03 | 0.14 | 2.38% | 5.88 | 6.04 | 127816 | 7631.83 | 2.94% |
| 2025-09-05 | 5.88 | 5.89 | 0.02 | 0.34% | 5.75 | 5.89 | 80107 | 4671.24 | 1.84% |
| 2025-09-04 | 5.78 | 5.87 | 0.10 | 1.73% | 5.71 | 5.90 | 124808 | 7285.63 | 2.87% |
| 2025-09-03 | 5.90 | 5.77 | -0.13 | -2.20% | 5.76 | 5.97 | 88350 | 5173.79 | 2.03% |
| 2025-09-02 | 6.03 | 5.90 | -0.11 | -1.83% | 5.82 | 6.03 | 133804 | 7904.03 | 3.08% |
| 2025-09-01 | 5.98 | 6.01 | -0.04 | -0.66% | 5.86 | 6.06 | 119611 | 7160.32 | 2.75% |
| 2025-08-29 | 6.11 | 6.05 | -0.06 | -0.98% | 6.02 | 6.13 | 100221 | 6073.14 | 2.31% |
| 2025-08-28 | 6.10 | 6.11 | 0.02 | 0.33% | 5.88 | 6.22 | 159182 | 9633.56 | 3.66% |
| 2025-08-27 | 6.32 | 6.09 | -0.21 | -3.33% | 6.06 | 6.32 | 167273 | 10372.75 | 3.85% |
| 2025-08-26 | 6.27 | 6.30 | 0.02 | 0.32% | 6.23 | 6.33 | 125014 | 7872.89 | 2.88% |
| 2025-08-25 | 6.28 | 6.28 | 0.02 | 0.32% | 6.24 | 6.32 | 122896 | 7712.89 | 2.83% |
| 2025-08-22 | 6.29 | 6.26 | -0.01 | -0.16% | 6.19 | 6.30 | 106429 | 6628.93 | 2.45% |
| 2025-08-21 | 6.28 | 6.27 | -0.02 | -0.32% | 6.24 | 6.34 | 105576 | 6641.73 | 2.43% |
| 2025-08-20 | 6.25 | 6.29 | 0.04 | 0.64% | 6.21 | 6.29 | 94360 | 5889.63 | 2.17% |
| 2025-08-19 | 6.20 | 6.25 | 0.04 | 0.64% | 6.17 | 6.26 | 106492 | 6628.69 | 2.45% |
| 2025-08-18 | 6.16 | 6.21 | 0.05 | 0.81% | 6.14 | 6.25 | 88471 | 5486.48 | 2.04% |
| 2025-08-15 | 6.12 | 6.16 | 0.06 | 0.98% | 6.09 | 6.18 | 85624 | 5274.06 | 1.97% |
| 2025-08-14 | 6.29 | 6.10 | -0.16 | -2.56% | 6.09 | 6.30 | 134223 | 8271.65 | 3.09% |
| 2025-08-13 | 6.24 | 6.26 | 0.04 | 0.64% | 6.21 | 6.30 | 116286 | 7270.33 | 2.68% |
| 2025-08-12 | 6.25 | 6.22 | -0.04 | -0.64% | 6.20 | 6.27 | 63719 | 3967.70 | 1.47% |
| 2025-08-11 | 6.20 | 6.26 | 0.07 | 1.13% | 6.16 | 6.33 | 124509 | 7790.97 | 2.87% |
| 2025-08-08 | 6.13 | 6.19 | 0.05 | 0.81% | 6.09 | 6.21 | 87134 | 5357.62 | 2.01% |
| 2025-08-07 | 6.17 | 6.14 | -0.03 | -0.49% | 6.12 | 6.18 | 65981 | 4055.83 | 1.52% |
| 2025-08-06 | 6.12 | 6.17 | 0.05 | 0.82% | 6.08 | 6.17 | 97696 | 5996.20 | 2.25% |
| 2025-08-05 | 6.07 | 6.12 | 0.05 | 0.82% | 6.07 | 6.13 | 70140 | 4282.82 | 1.61% |
| 2025-08-04 | 6.01 | 6.07 | 0.04 | 0.66% | 5.90 | 6.08 | 86768 | 5230.23 | 2.00% |
| 2025-08-01 | 6.02 | 6.03 | 0.00 | 0.00% | 5.99 | 6.10 | 144046 | 8714.47 | 3.31% |
| 2025-07-31 | 6.14 | 6.03 | -0.11 | -1.79% | 6.02 | 6.16 | 96978 | 5896.14 | 2.23% |
| 2025-07-30 | 6.18 | 6.14 | -0.06 | -0.97% | 6.10 | 6.21 | 70642 | 4346.98 | 1.63% |
| 2025-07-29 | 6.26 | 6.20 | -0.06 | -0.96% | 6.10 | 6.26 | 116808 | 7194.34 | 2.69% |
| 2025-07-28 | 6.23 | 6.26 | 0.02 | 0.32% | 6.19 | 6.27 | 88504 | 5519.94 | 2.04% |
| 2025-07-25 | 6.36 | 6.24 | -0.12 | -1.89% | 6.23 | 6.36 | 140293 | 8801.93 | 3.23% |
| 2025-07-24 | 6.22 | 6.36 | 0.10 | 1.60% | 6.19 | 6.41 | 252183 | 15946.02 | 5.80% |
| 2025-07-23 | 6.49 | 6.26 | -0.01 | -0.16% | 6.24 | 6.56 | 274087 | 17376.66 | 6.31% |
| 2025-07-22 | 6.29 | 6.27 | -0.01 | -0.16% | 6.14 | 6.33 | 238319 | 14811.59 | 5.48% |
| 2025-07-21 | 6.08 | 6.28 | 0.26 | 4.32% | 6.08 | 6.29 | 338009 | 21034.17 | 7.78% |
| 2025-07-18 | 6.03 | 6.02 | -0.02 | -0.33% | 6.00 | 6.08 | 92516 | 5577.12 | 2.13% |
| 2025-07-17 | 5.98 | 6.04 | 0.06 | 1.00% | 5.97 | 6.06 | 97732 | 5886.04 | 2.25% |
| 2025-07-16 | 5.90 | 5.98 | 0.07 | 1.18% | 5.88 | 5.99 | 83779 | 4990.26 | 1.93% |
| 2025-07-15 | 6.07 | 5.91 | -0.17 | -2.80% | 5.86 | 6.08 | 172254 | 10221.43 | 3.96% |
| 2025-07-14 | 6.09 | 6.08 | 0.01 | 0.16% | 6.06 | 6.11 | 90245 | 5486.91 | 2.08% |
| 2025-07-11 | 6.06 | 6.07 | 0.01 | 0.17% | 6.02 | 6.10 | 118173 | 7167.43 | 2.72% |
| 2025-07-10 | 6.01 | 6.06 | 0.02 | 0.33% | 6.00 | 6.07 | 107889 | 6516.92 | 2.48% |
| 2025-07-09 | 6.08 | 6.04 | -0.02 | -0.33% | 6.04 | 6.12 | 132174 | 8033.62 | 3.04% |
| 2025-07-08 | 6.01 | 6.06 | 0.03 | 0.50% | 6.00 | 6.08 | 118613 | 7168.31 | 2.73% |
| 2025-07-07 | 5.94 | 6.03 | 0.07 | 1.17% | 5.93 | 6.04 | 112137 | 6729.88 | 2.58% |
| 2025-07-04 | 6.05 | 5.96 | -0.11 | -1.81% | 5.95 | 6.10 | 170220 | 10244.03 | 3.92% |
| 2025-07-03 | 6.10 | 6.07 | -0.11 | -1.78% | 6.04 | 6.14 | 201881 | 12264.94 | 4.65% |
| 2025-07-02 | 5.98 | 6.18 | 0.19 | 3.17% | 5.94 | 6.24 | 343987 | 20929.31 | 7.92% |
| 2025-07-01 | 5.95 | 5.99 | 0.06 | 1.01% | 5.91 | 6.02 | 175358 | 10486.50 | 4.04% |
| 2025-06-30 | 5.95 | 5.93 | 0.02 | 0.34% | 5.90 | 5.96 | 113991 | 6755.44 | 2.62% |
| 2025-06-27 | 5.87 | 5.91 | 0.04 | 0.68% | 5.87 | 5.95 | 130712 | 7722.45 | 3.01% |
| 2025-06-26 | 5.96 | 5.87 | -0.09 | -1.51% | 5.84 | 6.05 | 201011 | 11951.39 | 4.63% |
| 2025-06-25 | 6.02 | 5.96 | -0.02 | -0.33% | 5.87 | 6.03 | 195204 | 11579.71 | 4.49% |
| 2025-06-24 | 5.84 | 5.98 | 0.17 | 2.93% | 5.79 | 6.04 | 298966 | 17760.41 | 6.88% |
| 2025-06-23 | 5.72 | 5.81 | -0.11 | -1.86% | 5.65 | 5.84 | 374485 | 21613.21 | 8.62% |
| 2025-06-20 | 5.68 | 5.92 | -0.10 | -1.66% | 5.51 | 5.98 | 621382 | 35369.43 | 14.30% |
| 2025-06-19 | 6.61 | 6.02 | -0.60 | -9.06% | 6.00 | 6.61 | 401978 | 24628.31 | 9.25% |
| 2025-06-18 | 6.82 | 6.62 | -0.25 | -3.64% | 6.56 | 6.87 | 217043 | 14447.96 | 4.99% |
| 2025-06-17 | 6.95 | 6.87 | -0.09 | -1.29% | 6.82 | 7.00 | 140029 | 9637.67 | 3.22% |
| 2025-06-16 | 6.96 | 6.96 | -0.07 | -1.00% | 6.94 | 7.07 | 117158 | 8196.26 | 2.70% |
| 2025-06-13 | 7.18 | 7.03 | -0.23 | -3.17% | 6.90 | 7.22 | 230819 | 16271.50 | 5.31% |
| 2025-06-12 | 7.30 | 7.26 | -0.17 | -2.29% | 7.23 | 7.48 | 193009 | 14124.28 | 4.44% |
| 2025-06-11 | 7.30 | 7.43 | 0.13 | 1.78% | 7.24 | 7.50 | 220598 | 16214.24 | 5.08% |
| 2025-06-10 | 7.46 | 7.30 | -0.23 | -3.05% | 7.12 | 7.58 | 303954 | 22279.62 | 6.99% |
| 2025-06-09 | 7.31 | 7.53 | 0.19 | 2.59% | 7.22 | 7.55 | 338397 | 25176.96 | 7.79% |
| 2025-06-06 | 7.67 | 7.34 | -0.34 | -4.43% | 7.27 | 7.67 | 392862 | 28941.92 | 9.04% |
| 2025-06-05 | 7.75 | 7.68 | -0.38 | -4.71% | 7.59 | 8.10 | 613233 | 47630.58 | 14.11% |
| 2025-06-04 | 8.17 | 8.06 | -0.23 | -2.77% | 7.98 | 8.97 | 877575 | 73436.95 | 20.19% |
| 2025-06-03 | 8.40 | 8.29 | 0.04 | 0.48% | 7.86 | 9.08 | 879909 | 74370.88 | 20.25% |
| 2025-05-30 | 7.50 | 8.25 | 0.75 | 10.00% | 7.20 | 8.25 | 645675 | 49759.62 | 14.86% |
| 2025-05-29 | 6.80 | 7.50 | 0.68 | 9.97% | 6.72 | 7.50 | 356041 | 26471.27 | 8.19% |
| 2025-05-28 | 7.20 | 6.82 | -0.58 | -7.84% | 6.79 | 7.36 | 385973 | 26781.12 | 8.88% |
| 2025-05-27 | 7.90 | 7.40 | -0.58 | -7.27% | 7.39 | 7.91 | 502130 | 38280.88 | 11.55% |
深证大盘股票行情在线 K线走势图
