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 |
|---|
| 2025-12-12 | 5.34 | 5.29 | -0.07 | -1.31% | 5.25 | 5.39 | 91871 | 4888.58 | 2.11% |
| 2025-12-11 | 5.47 | 5.36 | -0.11 | -2.01% | 5.31 | 5.49 | 91106 | 4901.12 | 2.10% |
| 2025-12-10 | 5.48 | 5.47 | -0.03 | -0.55% | 5.44 | 5.54 | 85941 | 4703.60 | 1.98% |
| 2025-12-09 | 5.60 | 5.50 | -0.12 | -2.14% | 5.46 | 5.66 | 84535 | 4673.26 | 1.95% |
| 2025-12-08 | 5.57 | 5.62 | 0.05 | 0.90% | 5.55 | 5.70 | 102318 | 5759.00 | 2.35% |
| 2025-12-05 | 5.46 | 5.57 | 0.12 | 2.20% | 5.41 | 5.58 | 77205 | 4249.19 | 1.78% |
| 2025-12-04 | 5.56 | 5.45 | -0.11 | -1.98% | 5.44 | 5.59 | 91605 | 5035.00 | 2.11% |
| 2025-12-03 | 5.57 | 5.56 | 0.00 | 0.00% | 5.52 | 5.69 | 85475 | 4786.55 | 1.97% |
| 2025-12-02 | 5.53 | 5.56 | 0.03 | 0.54% | 5.44 | 5.58 | 72670 | 4014.52 | 1.67% |
| 2025-12-01 | 5.55 | 5.53 | -0.02 | -0.36% | 5.50 | 5.65 | 84250 | 4691.29 | 1.94% |
| 2025-11-28 | 5.47 | 5.55 | 0.09 | 1.65% | 5.39 | 5.55 | 77872 | 4254.54 | 1.79% |
| 2025-11-27 | 5.46 | 5.46 | 0.03 | 0.55% | 5.40 | 5.50 | 58735 | 3207.24 | 1.35% |
| 2025-11-26 | 5.58 | 5.43 | -0.13 | -2.34% | 5.40 | 5.60 | 76156 | 4189.02 | 1.75% |
| 2025-11-25 | 5.53 | 5.56 | 0.08 | 1.46% | 5.45 | 5.60 | 79602 | 4419.98 | 1.83% |
| 2025-11-24 | 5.36 | 5.48 | 0.18 | 3.40% | 5.35 | 5.51 | 107500 | 5843.83 | 2.47% |
| 2025-11-21 | 5.54 | 5.30 | -0.31 | -5.53% | 5.23 | 5.62 | 152546 | 8199.67 | 3.51% |
| 2025-11-20 | 5.65 | 5.61 | -0.04 | -0.71% | 5.53 | 5.69 | 80536 | 4511.92 | 1.85% |
| 2025-11-19 | 5.78 | 5.65 | -0.10 | -1.74% | 5.57 | 5.80 | 98648 | 5572.51 | 2.27% |
| 2025-11-18 | 5.87 | 5.75 | -0.13 | -2.21% | 5.72 | 5.88 | 95380 | 5507.60 | 2.19% |
| 2025-11-17 | 5.87 | 5.88 | 0.04 | 0.68% | 5.76 | 5.92 | 64510 | 3779.85 | 1.48% |
| 2025-11-14 | 5.73 | 5.84 | 0.07 | 1.21% | 5.71 | 5.90 | 100690 | 5882.49 | 2.32% |
| 2025-11-13 | 5.76 | 5.77 | 0.06 | 1.05% | 5.67 | 5.78 | 79147 | 4543.46 | 1.82% |
| 2025-11-12 | 5.77 | 5.71 | -0.06 | -1.04% | 5.68 | 5.77 | 73086 | 4177.82 | 1.68% |
| 2025-11-11 | 5.70 | 5.77 | 0.07 | 1.23% | 5.67 | 5.78 | 76497 | 4398.46 | 1.76% |
| 2025-11-10 | 5.68 | 5.70 | 0.06 | 1.06% | 5.67 | 5.74 | 106940 | 6106.86 | 2.46% |
| 2025-11-07 | 5.60 | 5.64 | 0.04 | 0.71% | 5.57 | 5.65 | 89724 | 5040.28 | 2.06% |
| 2025-11-06 | 5.65 | 5.60 | -0.04 | -0.71% | 5.56 | 5.65 | 104487 | 5831.38 | 2.40% |
| 2025-11-05 | 5.52 | 5.64 | 0.12 | 2.17% | 5.46 | 5.65 | 111639 | 6249.18 | 2.57% |
| 2025-11-04 | 5.59 | 5.52 | -0.05 | -0.90% | 5.47 | 5.61 | 95476 | 5282.85 | 2.20% |
| 2025-11-03 | 5.50 | 5.57 | 0.08 | 1.46% | 5.48 | 5.57 | 107471 | 5954.58 | 2.47% |
| 2025-10-31 | 5.49 | 5.49 | 0.01 | 0.18% | 5.45 | 5.53 | 77470 | 4251.38 | 1.78% |
| 2025-10-30 | 5.54 | 5.48 | -0.07 | -1.26% | 5.47 | 5.57 | 63047 | 3479.34 | 1.45% |
| 2025-10-29 | 5.58 | 5.55 | -0.03 | -0.54% | 5.49 | 5.60 | 71012 | 3927.86 | 1.63% |
| 2025-10-28 | 5.55 | 5.58 | 0.00 | 0.00% | 5.51 | 5.63 | 67382 | 3763.94 | 1.55% |
| 2025-10-27 | 5.55 | 5.58 | 0.05 | 0.90% | 5.49 | 5.61 | 102695 | 5698.53 | 2.36% |
| 2025-10-24 | 5.61 | 5.53 | -0.08 | -1.43% | 5.51 | 5.65 | 84595 | 4692.31 | 1.95% |
| 2025-10-23 | 5.63 | 5.61 | -0.02 | -0.36% | 5.53 | 5.67 | 96196 | 5369.86 | 2.21% |
| 2025-10-22 | 5.63 | 5.63 | 0.00 | 0.00% | 5.57 | 5.70 | 103290 | 5842.30 | 2.38% |
| 2025-10-21 | 5.41 | 5.63 | 0.23 | 4.26% | 5.41 | 5.65 | 139120 | 7727.74 | 3.20% |
| 2025-10-20 | 5.36 | 5.40 | 0.09 | 1.69% | 5.31 | 5.41 | 89752 | 4820.51 | 2.07% |
| 2025-10-17 | 5.37 | 5.31 | -0.05 | -0.93% | 5.30 | 5.47 | 100873 | 5421.52 | 2.32% |
| 2025-10-16 | 5.55 | 5.36 | -0.17 | -3.07% | 5.34 | 5.55 | 133312 | 7205.52 | 3.07% |
| 2025-10-15 | 5.47 | 5.53 | 0.05 | 0.91% | 5.42 | 5.57 | 113279 | 6253.20 | 2.61% |
| 2025-10-14 | 5.48 | 5.48 | 0.06 | 1.11% | 5.43 | 5.58 | 179148 | 9857.35 | 4.12% |
| 2025-10-13 | 5.19 | 5.42 | 0.06 | 1.12% | 5.12 | 5.46 | 213310 | 11370.75 | 4.91% |
| 2025-10-10 | 5.33 | 5.36 | 0.22 | 4.28% | 5.15 | 5.48 | 310626 | 16568.62 | 7.15% |
| 2025-10-09 | 4.98 | 5.14 | 0.13 | 2.59% | 4.96 | 5.24 | 397560 | 20390.47 | 9.15% |
| 2025-09-30 | 5.07 | 5.01 | -0.31 | -5.83% | 4.92 | 5.24 | 616799 | 30963.58 | 14.19% |
| 2025-09-29 | 5.32 | 5.32 | -0.59 | -9.98% | 5.32 | 5.32 | 55071 | 2929.78 | 1.27% |
| 2025-09-26 | 5.84 | 5.91 | 0.04 | 0.68% | 5.82 | 6.01 | 109346 | 6484.22 | 2.52% |
| 2025-09-25 | 5.98 | 5.87 | -0.10 | -1.68% | 5.86 | 6.09 | 128622 | 7664.44 | 2.96% |
| 2025-09-24 | 5.72 | 5.97 | 0.24 | 4.19% | 5.69 | 6.07 | 162322 | 9618.63 | 3.74% |
| 2025-09-23 | 5.77 | 5.73 | -0.06 | -1.04% | 5.58 | 5.80 | 94400 | 5349.90 | 2.17% |
| 2025-09-22 | 5.85 | 5.79 | -0.10 | -1.70% | 5.75 | 5.89 | 73908 | 4284.51 | 1.70% |
| 2025-09-19 | 5.90 | 5.89 | -0.01 | -0.17% | 5.85 | 5.96 | 61578 | 3626.01 | 1.42% |
| 2025-09-18 | 6.04 | 5.90 | -0.14 | -2.32% | 5.89 | 6.07 | 103227 | 6190.32 | 2.38% |
| 2025-09-17 | 6.10 | 6.04 | -0.06 | -0.98% | 6.03 | 6.12 | 71917 | 4357.63 | 1.65% |
| 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% |
深证大盘股票行情在线 K线走势图
富煌钢构(002743)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
