富煌钢构

002743
🏛️ 中国 →
5.91
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.84 6.01 5.82 5.91 10.9M
2025-09-25 5.98 6.09 5.86 5.87 12.9M
2025-09-24 5.72 6.07 5.69 5.97 16.2M
2025-09-23 5.77 5.80 5.58 5.73 9.4M
2025-09-22 5.85 5.89 5.75 5.79 7.4M
2025-09-19 5.90 5.96 5.85 5.89 6.2M
2025-09-18 6.04 6.07 5.89 5.90 10.3M
2025-09-17 6.10 6.12 6.03 6.04 7.2M
2025-09-16 6.00 6.10 5.98 6.10 11.2M
2025-09-15 6.08 6.10 5.95 5.98 8.6M
2025-09-12 6.02 6.19 5.97 6.07 14.0M
2025-09-11 5.97 6.03 5.86 6.02 8.3M
2025-09-10 5.98 5.99 5.92 5.98 7.0M
2025-09-09 6.03 6.06 5.93 5.96 8.4M
2025-09-08 5.88 6.04 5.88 6.03 12.8M
2025-09-05 5.88 5.89 5.75 5.89 8.0M
2025-09-04 5.78 5.90 5.71 5.87 12.5M
2025-09-03 5.90 5.97 5.76 5.77 8.8M
2025-09-02 6.03 6.03 5.82 5.90 13.4M
2025-09-01 5.98 6.06 5.86 6.01 12.0M
2025-08-29 6.11 6.13 6.02 6.05 10.0M
2025-08-28 6.10 6.22 5.88 6.11 15.9M
2025-08-27 6.32 6.32 6.06 6.09 16.7M
2025-08-26 6.27 6.33 6.23 6.30 12.5M
2025-08-25 6.28 6.32 6.24 6.28 12.3M
2025-08-22 6.29 6.30 6.19 6.26 10.6M
2025-08-21 6.28 6.34 6.24 6.27 10.6M
2025-08-20 6.25 6.29 6.21 6.29 9.4M
2025-08-19 6.20 6.26 6.17 6.25 10.6M
2025-08-18 6.16 6.25 6.14 6.21 8.8M
2025-08-15 6.12 6.18 6.09 6.16 8.6M
2025-08-14 6.29 6.30 6.09 6.10 13.4M
2025-08-13 6.24 6.30 6.21 6.26 11.6M
2025-08-12 6.25 6.27 6.20 6.22 6.4M
2025-08-11 6.20 6.33 6.16 6.26 12.5M
2025-08-08 6.13 6.21 6.09 6.19 8.7M
2025-08-07 6.17 6.18 6.12 6.14 6.6M
2025-08-06 6.12 6.17 6.08 6.17 9.8M
2025-08-05 6.07 6.13 6.07 6.12 7.0M
2025-08-04 6.01 6.08 5.90 6.07 8.7M
2025-08-01 6.02 6.10 5.99 6.03 14.4M
2025-07-31 6.14 6.16 6.02 6.03 9.7M
2025-07-30 6.18 6.21 6.10 6.14 7.1M
2025-07-29 6.26 6.26 6.10 6.20 11.7M
2025-07-28 6.23 6.27 6.19 6.26 8.9M
2025-07-25 6.36 6.36 6.23 6.24 14.0M
2025-07-24 6.22 6.41 6.19 6.36 25.2M
2025-07-23 6.49 6.56 6.24 6.26 27.4M
2025-07-22 6.29 6.33 6.14 6.27 23.8M
2025-07-21 6.08 6.29 6.08 6.28 33.8M
2025-07-18 6.03 6.08 6.00 6.02 9.3M
2025-07-17 5.98 6.06 5.97 6.04 9.8M
2025-07-16 5.90 5.99 5.88 5.98 8.4M
2025-07-15 6.07 6.08 5.86 5.91 17.2M
2025-07-14 6.09 6.11 6.06 6.08 9.0M
2025-07-11 6.06 6.10 6.02 6.07 11.8M
2025-07-10 6.01 6.07 6.00 6.06 10.8M
2025-07-09 6.08 6.12 6.04 6.04 13.2M
2025-07-08 6.01 6.08 6.00 6.06 11.9M
2025-07-07 5.94 6.04 5.93 6.03 11.2M
2025-07-04 6.05 6.10 5.95 5.96 17.0M
2025-07-03 6.10 6.14 6.04 6.07 20.2M
2025-07-02 5.98 6.24 5.94 6.18 34.4M
2025-07-01 5.95 6.02 5.91 5.99 17.5M
2025-06-30 5.95 5.96 5.90 5.93 11.4M
2025-06-27 5.87 5.95 5.87 5.91 13.1M
2025-06-26 5.96 6.05 5.84 5.87 20.1M
2025-06-25 6.02 6.03 5.87 5.96 19.5M
2025-06-24 5.84 6.04 5.79 5.98 29.9M
2025-06-23 5.72 5.84 5.65 5.81 37.4M
2025-06-20 5.68 5.98 5.51 5.92 62.1M
2025-06-19 6.61 6.61 6.00 6.02 40.2M
2025-06-18 6.82 6.87 6.56 6.62 21.7M
2025-06-17 6.95 7.00 6.82 6.87 14.0M
2025-06-16 6.96 7.07 6.94 6.96 11.7M
2025-06-13 7.18 7.22 6.90 7.03 23.1M
2025-06-12 7.30 7.48 7.23 7.26 19.3M
2025-06-11 7.30 7.50 7.24 7.43 22.1M
2025-06-10 7.46 7.58 7.12 7.30 30.4M
2025-06-09 7.31 7.55 7.22 7.53 33.8M
2025-06-06 7.67 7.67 7.27 7.34 39.3M
2025-06-05 7.75 8.10 7.59 7.68 61.3M
2025-06-04 8.17 8.97 7.98 8.06 87.8M
2025-06-03 8.40 9.08 7.86 8.29 88.0M
2025-05-30 7.50 8.25 7.20 8.25 64.6M
2025-05-29 6.80 7.50 6.72 7.50 35.6M
2025-05-28 7.20 7.36 6.79 6.82 38.6M
2025-05-27 7.90 7.91 7.39 7.40 50.2M
2025-05-26 7.49 8.05 7.20 7.98 60.1M
2025-05-23 7.15 7.81 7.04 7.64 58.9M
2025-05-22 7.14 7.25 6.91 7.10 15.2M
2025-05-21 7.12 7.21 7.04 7.17 9.7M
2025-05-20 7.29 7.29 7.07 7.17 15.1M
2025-05-19 7.33 7.45 7.13 7.26 24.1M
2025-05-16 6.91 7.15 6.88 7.02 11.5M
2025-05-15 7.41 7.50 6.82 7.03 25.2M
2025-05-14 6.81 7.48 6.74 7.13 37.1M
2025-05-13 6.75 6.97 6.74 6.80 10.5M
2025-05-12 6.86 6.90 6.63 6.70 10.6M
2025-05-09 6.96 7.00 6.78 6.83 6.0M
2025-05-08 6.71 7.03 6.69 6.95 11.8M
2025-05-07 6.85 6.94 6.68 6.73 12.5M
2025-05-06 6.78 6.84 6.68 6.79 9.1M
2025-04-30 6.77 6.93 6.73 6.77 8.7M
2025-04-29 6.95 7.19 6.72 6.80 9.8M
2025-04-28 6.90 7.01 6.52 6.93 16.5M
2025-04-25 6.67 7.09 6.67 6.90 17.6M
2025-04-24 6.82 6.95 6.70 6.79 10.7M
2025-04-23 6.99 7.00 6.69 6.81 23.0M
2025-04-22 6.98 7.16 6.76 7.07 28.0M
2025-04-21 6.48 6.96 6.25 6.90 33.4M
2025-04-18 6.37 6.55 6.22 6.47 28.3M
2025-04-17 6.03 6.50 6.03 6.27 39.7M
2025-04-16 6.18 6.54 5.85 5.93 33.4M
2025-04-15 5.84 6.15 5.75 6.07 28.3M
2025-04-14 5.64 5.88 5.64 5.81 22.5M
2025-04-11 5.32 5.89 5.30 5.62 24.7M
2025-04-10 5.31 5.43 5.31 5.35 10.9M
2025-04-09 4.88 5.35 4.56 5.26 14.9M
2025-04-08 5.04 5.16 4.85 4.94 13.5M
2025-04-07 5.39 5.40 5.14 5.14 8.3M
2025-04-03 5.63 5.76 5.62 5.71 5.7M
2025-04-02 5.70 5.78 5.63 5.68 4.9M
2025-04-01 5.59 5.72 5.55 5.68 5.7M
2025-03-31 5.66 5.68 5.50 5.57 8.5M
2025-03-28 5.85 5.86 5.68 5.69 7.3M
2025-03-27 5.90 5.90 5.75 5.83 6.4M
2025-03-26 5.76 5.95 5.76 5.90 7.2M
2025-03-25 5.85 5.89 5.68 5.80 7.0M
2025-03-24 6.04 6.07 5.75 5.87 16.1M
2025-03-21 6.04 6.10 5.98 6.04 9.9M
2025-03-20 6.04 6.12 6.02 6.04 7.3M
2025-03-19 6.11 6.13 6.02 6.05 7.9M
2025-03-18 6.17 6.17 6.06 6.10 8.9M
2025-03-17 6.18 6.19 6.11 6.14 9.1M
2025-03-14 6.03 6.15 5.98 6.14 11.8M
2025-03-13 6.12 6.14 5.91 6.01 13.1M
2025-03-12 6.16 6.24 6.12 6.13 14.4M
2025-03-11 6.08 6.15 6.00 6.10 8.5M
2025-03-10 6.06 6.17 6.05 6.11 9.3M
2025-03-07 6.16 6.19 6.01 6.05 13.5M
2025-03-06 6.18 6.24 6.11 6.20 10.0M
2025-03-05 6.18 6.22 5.99 6.16 10.6M
2025-03-04 6.09 6.18 6.05 6.15 8.8M
2025-03-03 6.19 6.25 6.04 6.09 11.6M
2025-02-28 6.30 6.33 6.10 6.12 17.0M
2025-02-27 6.37 6.64 6.25 6.28 26.9M
2025-02-26 6.11 6.28 6.11 6.27 14.6M
2025-02-25 6.05 6.20 6.02 6.08 12.6M
2025-02-24 5.95 6.23 5.92 6.12 17.9M
2025-02-21 6.03 6.04 5.85 5.92 12.4M
2025-02-20 5.92 6.05 5.92 6.03 12.3M
2025-02-19 5.86 5.96 5.85 5.90 9.0M
2025-02-18 6.03 6.03 5.78 5.82 11.4M
2025-02-17 5.87 6.03 5.84 6.01 12.0M
2025-02-14 5.95 6.00 5.83 5.88 14.1M
2025-02-13 6.09 6.25 5.95 5.96 18.3M
2025-02-12 6.03 6.10 5.95 6.03 13.4M
2025-02-11 6.08 6.10 5.98 6.07 11.7M
2025-02-10 6.05 6.15 6.00 6.09 12.1M
2025-02-07 5.87 6.09 5.87 5.99 17.2M
2025-02-06 5.76 5.92 5.70 5.89 13.4M
2025-02-05 5.69 5.82 5.68 5.79 11.6M
2025-01-27 5.78 5.92 5.64 5.68 11.0M
2025-01-24 5.73 5.79 5.66 5.73 10.8M
2025-01-23 5.85 5.92 5.73 5.73 9.8M
2025-01-22 5.86 5.90 5.76 5.78 11.2M
2025-01-21 6.07 6.17 5.85 5.91 19.7M
2025-01-20 5.98 6.22 5.84 6.06 34.6M
2025-01-17 6.01 6.01 5.73 5.82 39.1M
2025-01-16 5.59 6.01 5.59 6.01 8.5M
2025-01-15 5.60 5.62 5.39 5.46 14.4M
2025-01-14 5.35 5.56 5.33 5.55 16.2M
2025-01-13 5.23 5.37 5.07 5.27 13.2M
2025-01-10 5.55 5.59 5.33 5.33 16.1M
2025-01-09 5.51 5.74 5.46 5.55 16.8M
2025-01-08 5.70 5.79 5.35 5.54 18.4M
2025-01-07 5.49 5.70 5.49 5.70 18.2M
2025-01-06 5.69 5.73 5.30 5.49 22.9M
2025-01-03 6.20 6.34 5.65 5.66 34.4M
2025-01-02 6.40 6.48 6.13 6.23 46.3M