| 股票名称 | 代码 002743 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 富煌钢构 | 2024-04-30 二 | 4.30 | 4.31 | 4.26 | 4.32 | 4.21 | -1.16% | 2.10% | 91103 | 3884万 | 18.51 | 18.54 | 19.78 | 2 | 富煌钢构 | 2024-04-29 一 | 4.16 | 4.20 | 4.31 | 4.31 | 4.16 | 2.62% | 2.98% | 129511 | 5497万 | 18.73 | 18.76 | 20.01 | 3 | 富煌钢构 | 2024-04-26 五 | 4.16 | 4.22 | 4.20 | 4.21 | 4.08 | -0.47% | 1.93% | 83727 | 3478万 | 18.25 | 18.28 | 19.03 | 4 | 富煌钢构 | 2024-04-25 四 | 4.15 | 4.16 | 4.22 | 4.23 | 4.12 | 1.44% | 1.33% | 57801 | 2427万 | 18.34 | 18.37 | 16.55 | 5 | 富煌钢构 | 2024-04-24 三 | 4.10 | 4.10 | 4.16 | 4.16 | 4.07 | 1.46% | 1.27% | 55208 | 2280万 | 18.07 | 18.11 | 16.31 | 6 | 富煌钢构 | 2024-04-23 二 | 4.03 | 4.03 | 4.10 | 4.11 | 4.01 | 1.74% | 1.19% | 51558 | 2099万 | 17.81 | 17.85 | 16.08 | 7 | 富煌钢构 | 2024-04-22 一 | 4.08 | 4.10 | 4.03 | 4.11 | 3.95 | -1.71% | 1.44% | 62637 | 2525万 | 17.51 | 17.54 | 15.8 | 8 | 富煌钢构 | 2024-04-19 五 | 4.10 | 4.11 | 4.10 | 4.16 | 4.03 | -0.24% | 1.79% | 77830 | 3190万 | 17.81 | 17.85 | 16.08 | 9 | 富煌钢构 | 2024-04-18 四 | 4.18 | 4.18 | 4.11 | 4.27 | 4.05 | -1.67% | 2.38% | 103412 | 4295万 | 17.86 | 17.89 | 16.11 | 10 | 富煌钢构 | 2024-04-17 三 | 3.89 | 3.82 | 4.18 | 4.20 | 3.89 | 9.42% | 3.11% | 135329 | 5529万 | 18.16 | 18.19 | 16.39 | 11 | 富煌钢构 | 2024-04-16 二 | 4.15 | 4.23 | 3.82 | 4.18 | 3.81 | -9.69% | 3.91% | 169810 | 6642万 | 16.6 | 16.63 | 14.98 | 12 | 富煌钢构 | 2024-04-15 一 | 4.51 | 4.56 | 4.23 | 4.56 | 4.12 | -7.24% | 4.49% | 195108 | 8331万 | 18.38 | 18.41 | 16.59 | 13 | 富煌钢构 | 2024-04-12 五 | 4.51 | 4.52 | 4.56 | 4.65 | 4.50 | 0.88% | 2.34% | 101589 | 4651万 | 19.81 | 19.85 | 17.88 | 14 | 富煌钢构 | 2024-04-11 四 | 4.47 | 4.49 | 4.52 | 4.59 | 4.39 | 0.67% | 1.64% | 71141 | 3223万 | 19.64 | 19.67 | 17.72 | 15 | 富煌钢构 | 2024-04-10 三 | 4.59 | 4.60 | 4.49 | 4.62 | 4.43 | -2.39% | 2.02% | 87876 | 3947万 | 19.51 | 19.54 | 17.6 | 16 | 富煌钢构 | 2024-04-09 二 | 4.50 | 4.51 | 4.60 | 4.61 | 4.48 | 2.00% | 1.58% | 68538 | 3129万 | 19.99 | 20.02 | 18.04 | 17 | 富煌钢构 | 2024-04-08 一 | 4.68 | 4.69 | 4.51 | 4.73 | 4.48 | -3.84% | 2.46% | 106928 | 4890万 | 19.6 | 19.63 | 17.68 | 18 | 富煌钢构 | 2024-04-03 三 | 4.70 | 4.69 | 4.69 | 4.72 | 4.61 | 0.00% | 1.64% | 71254 | 3327万 | 20.38 | 20.41 | 18.39 | 19 | 富煌钢构 | 2024-04-02 二 | 4.62 | 4.63 | 4.69 | 4.75 | 4.59 | 1.30% | 2.26% | 98301 | 4598万 | 20.38 | 20.41 | 18.39 | 20 | 富煌钢构 | 2024-04-01 一 | 4.58 | 4.58 | 4.63 | 4.64 | 4.54 | 1.09% | 2.29% | 99678 | 4576万 | 20.12 | 20.15 | 18.15 | 21 | 富煌钢构 | 2024-03-29 五 | 4.38 | 4.38 | 4.58 | 4.59 | 4.38 | 4.57% | 2.77% | 120555 | 5447万 | 19.9 | 19.94 | 17.96 | 22 | 富煌钢构 | 2024-03-28 四 | 4.28 | 4.29 | 4.38 | 4.43 | 4.27 | 2.10% | 1.43% | 62301 | 2728万 | 19.03 | 19.06 | 17.17 | 23 | 富煌钢构 | 2024-03-27 三 | 4.44 | 4.43 | 4.29 | 4.45 | 4.28 | -3.16% | 1.41% | 61429 | 2686万 | 18.64 | 18.67 | 16.82 | 24 | 富煌钢构 | 2024-03-26 二 | 4.38 | 4.40 | 4.43 | 4.46 | 4.35 | 0.68% | 1.95% | 84902 | 3734万 | 19.25 | 19.28 | 17.37 | 25 | 富煌钢构 | 2024-03-25 一 | 4.53 | 4.55 | 4.40 | 4.55 | 4.38 | -3.30% | 2.78% | 120989 | 5413万 | 19.12 | 19.15 | 17.25 | 26 | 富煌钢构 | 2024-03-22 五 | 4.58 | 4.59 | 4.55 | 4.69 | 4.45 | -0.87% | 3.28% | 142358 | 6495万 | 19.77 | 19.8 | 17.84 | 27 | 富煌钢构 | 2024-03-21 四 | 4.58 | 4.57 | 4.59 | 4.61 | 4.51 | 0.44% | 1.71% | 74413 | 3400万 | 19.94 | 19.98 | 18 | 28 | 富煌钢构 | 2024-03-20 三 | 4.54 | 4.56 | 4.57 | 4.57 | 4.49 | 0.22% | 1.79% | 77568 | 3521万 | 19.86 | 19.89 | 17.92 | 29 | 富煌钢构 | 2024-03-19 二 | 4.51 | 4.51 | 4.56 | 4.59 | 4.49 | 1.11% | 2.37% | 102906 | 4679万 | 19.81 | 19.85 | 17.88 | 30 | 富煌钢构 | 2024-03-18 一 | 4.45 | 4.44 | 4.51 | 4.56 | 4.42 | 1.58% | 2.24% | 97188 | 4360万 | 19.6 | 19.63 | 17.68 | 31 | 富煌钢构 | 2024-03-15 五 | 4.32 | 4.32 | 4.44 | 4.46 | 4.29 | 2.78% | 1.98% | 85915 | 3761万 | 19.29 | 19.33 | 17.41 | 32 | 富煌钢构 | 2024-03-14 四 | 4.34 | 4.34 | 4.32 | 4.38 | 4.26 | -0.46% | 1.39% | 60499 | 2618万 | 18.77 | 18.8 | 16.94 | 33 | 富煌钢构 | 2024-03-08 五 | 4.17 | 4.18 | 4.18 | 4.21 | 4.12 | 0.00% | 1.84% | 80043 | 3333万 | 18.16 | 18.19 | 16.39 | 34 | 富煌钢构 | 2024-03-07 四 | 4.16 | 4.14 | 4.18 | 4.25 | 4.14 | 0.97% | 2.44% | 106033 | 4455万 | 18.16 | 18.19 | 16.39 | 35 | 富煌钢构 | 2024-03-06 三 | 4.06 | 4.06 | 4.14 | 4.17 | 4.05 | 1.97% | 2.20% | 95556 | 3937万 | 17.99 | 18.02 | 16.23 | 36 | 富煌钢构 | 2024-03-05 二 | 4.16 | 4.18 | 4.06 | 4.17 | 4.00 | -2.87% | 2.85% | 123836 | 5065万 | 17.64 | 17.67 | 15.92 | 37 | 富煌钢构 | 2024-03-04 一 | 4.26 | 4.26 | 4.18 | 4.27 | 4.11 | -1.88% | 2.40% | 104414 | 4359万 | 18.16 | 18.19 | 16.39 | 38 | 富煌钢构 | 2024-03-01 五 | 4.28 | 4.28 | 4.26 | 4.31 | 4.18 | -0.47% | 3.05% | 132454 | 5612万 | 18.51 | 18.54 | 16.7 | 39 | 富煌钢构 | 2024-02-29 四 | 4.10 | 4.18 | 4.28 | 4.29 | 4.05 | 2.39% | 4.98% | 216284 | 9094万 | 18.6 | 18.63 | 16.78 | 40 | 富煌钢构 | 2024-02-28 三 | 4.66 | 4.64 | 4.18 | 4.73 | 4.18 | -9.91% | 6.49% | 281970 | 12387万 | 18.16 | 18.19 | 16.39 | 41 | 富煌钢构 | 2024-02-27 二 | 4.38 | 4.37 | 4.64 | 4.66 | 4.33 | 6.18% | 3.65% | 158533 | 7202万 | 20.16 | 20.2 | 18.19 | 42 | 富煌钢构 | 2024-02-26 一 | 4.33 | 4.31 | 4.37 | 4.52 | 4.29 | 1.39% | 3.22% | 139975 | 6149万 | 18.99 | 19.02 | 17.13 | 43 | 富煌钢构 | 2024-02-23 五 | 4.17 | 4.15 | 4.31 | 4.32 | 4.13 | 3.86% | 2.61% | 113376 | 4795万 | 18.73 | 18.76 | 16.9 | 44 | 富煌钢构 | 2024-02-22 四 | 4.02 | 4.04 | 4.15 | 4.16 | 4.01 | 2.72% | 2.60% | 113107 | 4640万 | 18.03 | 18.06 | 16.27 | 45 | 富煌钢构 | 2024-02-21 三 | 3.91 | 3.95 | 4.04 | 4.17 | 3.87 | 2.28% | 3.08% | 133699 | 5422万 | 17.55 | 17.58 | 15.84 | 46 | 富煌钢构 | 2024-02-20 二 | 3.91 | 3.93 | 3.95 | 3.97 | 3.82 | 0.51% | 2.72% | 118114 | 4614万 | 17.16 | 17.19 | 15.49 | 47 | 富煌钢构 | 2024-02-19 一 | 3.80 | 3.75 | 3.93 | 4.03 | 3.80 | 4.80% | 4.63% | 201198 | 7843万 | 17.08 | 17.11 | 15.41 | 48 | 富煌钢构 | 2024-02-08 四 | 3.40 | 3.43 | 3.75 | 3.75 | 3.33 | 9.33% | 5.23% | 227082 | 8095万 | 16.29 | 16.32 | 14.7 | 49 | 富煌钢构 | 2024-02-07 三 | 3.71 | 3.68 | 3.43 | 3.72 | 3.32 | -6.79% | 6.11% | 265592 | 9216万 | 14.9 | 14.93 | 13.45 | 50 | 富煌钢构 | 2024-02-06 二 | 3.79 | 3.91 | 3.68 | 3.85 | 3.52 | -5.88% | 5.93% | 257645 | 9290万 | 15.99 | 16.02 | 14.43 | 51 | 富煌钢构 | 2024-02-05 一 | 4.29 | 4.34 | 3.91 | 4.32 | 3.91 | -9.91% | 3.87% | 168348 | 6661万 | 16.99 | 17.02 | 15.33 | 52 | 富煌钢构 | 2024-02-02 五 | 4.58 | 4.56 | 4.34 | 4.68 | 4.18 | -4.82% | 3.29% | 142810 | 6390万 | 18.86 | 18.89 | 17.02 | 53 | 富煌钢构 | 2024-02-01 四 | 4.73 | 4.75 | 4.56 | 4.75 | 4.45 | -4.00% | 3.22% | 140118 | 6409万 | 19.81 | 19.85 | 17.88 | 54 | 富煌钢构 | 2024-01-31 三 | 5.13 | 5.09 | 4.75 | 5.13 | 4.72 | -6.68% | 3.34% | 145270 | 7098万 | 20.64 | 20.68 | 18.62 | 55 | 富煌钢构 | 2024-01-30 二 | 5.21 | 5.26 | 5.09 | 5.25 | 5.07 | -3.23% | 2.08% | 90527 | 4676万 | 22.12 | 22.16 | 19.96 | 56 | 富煌钢构 | 2024-01-29 一 | 5.47 | 5.46 | 5.26 | 5.51 | 5.26 | -3.66% | 2.20% | 95492 | 5093万 | 22.85 | 22.9 | 20.62 | 57 | 富煌钢构 | 2024-01-26 五 | 5.35 | 5.35 | 5.46 | 5.55 | 5.35 | 2.06% | 2.54% | 110418 | 6037万 | 23.72 | 23.77 | 21.41 | 58 | 富煌钢构 | 2024-01-25 四 | 5.13 | 5.14 | 5.35 | 5.35 | 5.12 | 4.09% | 2.52% | 109540 | 5743万 | 23.24 | 23.29 | 20.98 | 59 | 富煌钢构 | 2024-01-24 三 | 5.08 | 5.04 | 5.14 | 5.15 | 4.92 | 1.98% | 3.33% | 144729 | 7293万 | 22.33 | 22.37 | 20.15 | 60 | 富煌钢构 | 2024-01-23 二 | 5.16 | 5.22 | 5.04 | 5.19 | 4.96 | -3.45% | 3.63% | 157566 | 7924万 | 21.9 | 21.94 | 19.76 | 61 | 富煌钢构 | 2024-01-22 一 | 5.55 | 5.50 | 5.22 | 5.56 | 5.10 | -5.09% | 2.18% | 94569 | 5046万 | 22.68 | 22.72 | 20.47 | 62 | 富煌钢构 | 2024-01-19 五 | 5.63 | 5.62 | 5.50 | 5.66 | 5.49 | -2.14% | 1.60% | 69443 | 3852万 | 23.9 | 23.94 | 21.56 | 63 | 富煌钢构 | 2024-01-18 四 | 5.80 | 5.84 | 5.62 | 5.84 | 5.47 | -3.77% | 2.33% | 101041 | 5670万 | 24.42 | 24.46 | 22.04 | 64 | 富煌钢构 | 2024-01-17 三 | 5.97 | 5.94 | 5.84 | 5.98 | 5.83 | -1.68% | 1.21% | 52637 | 3110万 | 25.37 | 25.42 | 22.9 | 65 | 富煌钢构 | 2024-01-16 二 | 5.93 | 5.98 | 5.94 | 5.97 | 5.84 | -0.67% | 1.31% | 56860 | 3357万 | 25.81 | 25.85 | 23.29 | 66 | 富煌钢构 | 2024-01-15 一 | 5.99 | 5.99 | 5.98 | 6.00 | 5.90 | -0.17% | 1.24% | 53919 | 3207万 | 25.98 | 26.03 | 23.45 | 67 | 富煌钢构 | 2024-01-12 五 | 5.99 | 5.99 | 5.99 | 6.04 | 5.96 | 0.00% | 1.11% | 48434 | 2908万 | 26.03 | 26.07 | 23.49 | 68 | 富煌钢构 | 2024-01-11 四 | 5.98 | 5.97 | 5.99 | 6.01 | 5.93 | 0.34% | 1.05% | 45810 | 2735万 | 26.03 | 26.07 | 23.49 | 69 | 富煌钢构 | 2024-01-10 三 | 5.96 | 5.96 | 5.97 | 6.03 | 5.90 | 0.17% | 1.15% | 50052 | 2993万 | 25.94 | 25.99 | 23.41 | 70 | 富煌钢构 | 2024-01-09 二 | 5.94 | 5.93 | 5.96 | 6.05 | 5.92 | 0.51% | 1.31% | 56730 | 3396万 | 25.9 | 25.94 | 23.37 | 71 | 富煌钢构 | 2024-01-08 一 | 6.01 | 6.01 | 5.93 | 6.06 | 5.93 | -1.33% | 1.29% | 56070 | 3361万 | 25.76 | 25.81 | 23.25 | 72 | 富煌钢构 | 2024-01-05 五 | 6.09 | 6.09 | 6.01 | 6.13 | 5.96 | -1.31% | 0.99% | 43172 | 2608万 | 26.11 | 26.16 | 23.56 | 73 | 富煌钢构 | 2024-01-04 四 | 6.03 | 6.04 | 6.09 | 6.10 | 6.02 | 0.83% | 1.11% | 48134 | 2916万 | 26.46 | 26.51 | 23.88 | 74 | 富煌钢构 | 2024-01-03 三 | 6.03 | 6.06 | 6.04 | 6.08 | 5.98 | -0.33% | 1.42% | 61722 | 3725万 | 26.24 | 26.29 | 23.68 | 75 | 富煌钢构 | 2024-01-02 二 | 5.97 | 5.98 | 6.06 | 6.11 | 5.97 | 1.34% | 2.20% | 95678 | 5790万 | 26.33 | 26.38 | 23.76 | 76 | 富煌钢构 | 2023-12-29 五 | 5.92 | 5.90 | 5.98 | 6.00 | 5.88 | 1.36% | 1.89% | 82156 | 4886万 | 25.98 | 26.03 | 23.45 | 77 | 富煌钢构 | 2023-12-28 四 | 5.73 | 5.72 | 5.90 | 5.92 | 5.67 | 3.15% | 1.26% | 54601 | 3184万 | 25.63 | 25.68 | 23.13 | 78 | 富煌钢构 | 2023-12-27 三 | 5.73 | 5.67 | 5.72 | 5.74 | 5.62 | 0.88% | 0.85% | 36786 | 2090万 | 24.85 | 24.9 | 22.43 | 79 | 富煌钢构 | 2023-12-26 二 | 5.71 | 5.71 | 5.67 | 5.74 | 5.66 | -0.70% | 0.91% | 39647 | 2256万 | 24.64 | 24.68 | 22.23 | 80 | 富煌钢构 | 2023-12-25 一 | 5.79 | 5.78 | 5.71 | 5.79 | 5.65 | -1.21% | 1.10% | 47685 | 2718万 | 24.81 | 24.85 | 22.39 | 81 | 富煌钢构 | 2023-12-22 五 | 5.87 | 5.82 | 5.78 | 5.89 | 5.76 | -0.69% | 1.08% | 46882 | 2722万 | 25.11 | 25.16 | 22.66 | 82 | 富煌钢构 | 2023-12-21 四 | 5.81 | 5.81 | 5.82 | 5.85 | 5.67 | 0.17% | 0.82% | 35662 | 2059万 | 25.29 | 25.33 | 22.82 | 83 | 富煌钢构 | 2023-12-20 三 | 5.80 | 5.82 | 5.81 | 5.87 | 5.79 | -0.17% | 0.91% | 39360 | 2296万 | 25.24 | 25.29 | 22.78 | 84 | 富煌钢构 | 2023-12-19 二 | 5.78 | 5.78 | 5.82 | 5.85 | 5.75 | 0.69% | 1.11% | 48341 | 2804万 | 25.29 | 25.33 | 22.82 | 85 | 富煌钢构 | 2023-12-18 一 | 5.84 | 5.87 | 5.78 | 5.89 | 5.75 | -1.53% | 1.02% | 44503 | 2585万 | 25.11 | 25.16 | 22.66 | 86 | 富煌钢构 | 2023-12-15 五 | 5.89 | 5.87 | 5.87 | 5.92 | 5.84 | 0.00% | 0.71% | 30735 | 1802万 | 25.5 | 25.55 | 23.02 | 87 | 富煌钢构 | 2023-12-14 四 | 5.90 | 5.83 | 5.87 | 5.91 | 5.83 | 0.69% | 0.79% | 34450 | 2025万 | 25.5 | 25.55 | 23.02 | 88 | 富煌钢构 | 2023-12-13 三 | 5.83 | 5.82 | 5.83 | 5.90 | 5.79 | 0.17% | 1.12% | 48657 | 2848万 | 25.33 | 25.38 | 22.86 | 89 | 富煌钢构 | 2023-12-12 二 | 5.72 | 5.71 | 5.82 | 5.84 | 5.69 | 1.93% | 1.08% | 47029 | 2712万 | 25.29 | 25.33 | 22.82 | 90 | 富煌钢构 | 2023-12-11 一 | 5.71 | 5.69 | 5.71 | 5.78 | 5.64 | 0.35% | 1.47% | 64036 | 3660万 | 24.81 | 24.85 | 22.39 | 91 | 富煌钢构 | 2023-12-08 五 | 5.88 | 5.87 | 5.69 | 5.88 | 5.69 | -3.07% | 1.10% | 47856 | 2765万 | 24.72 | 24.77 | 22.31 | 92 | 富煌钢构 | 2023-12-07 四 | 5.88 | 5.88 | 5.87 | 5.90 | 5.83 | -0.17% | 0.74% | 32307 | 1895万 | 25.5 | 25.55 | 23.02 | 93 | 富煌钢构 | 2023-12-06 三 | 5.86 | 5.86 | 5.88 | 5.94 | 5.84 | 0.34% | 0.87% | 37640 | 2219万 | 25.55 | 25.59 | 23.05 | 94 | 富煌钢构 | 2023-12-05 二 | 5.92 | 5.90 | 5.86 | 5.92 | 5.83 | -0.68% | 0.99% | 42845 | 2517万 | 25.46 | 25.51 | 22.98 | 95 | 富煌钢构 | 2023-12-04 一 | 5.90 | 5.88 | 5.90 | 5.93 | 5.84 | 0.34% | 1.06% | 46182 | 2721万 | 25.63 | 25.68 | 23.13 | 96 | 富煌钢构 | 2023-12-01 五 | 5.90 | 5.86 | 5.88 | 5.92 | 5.83 | 0.34% | 1.01% | 44003 | 2589万 | 25.55 | 25.59 | 23.05 | 97 | 富煌钢构 | 2023-11-30 四 | 5.88 | 5.89 | 5.86 | 5.89 | 5.80 | -0.51% | 0.90% | 38956 | 2278万 | 25.46 | 25.51 | 22.98 | 98 | 富煌钢构 | 2023-11-29 三 | 5.94 | 5.93 | 5.89 | 5.96 | 5.85 | -0.67% | 0.78% | 33744 | 1984万 | 25.59 | 25.64 | 23.09 | 99 | 富煌钢构 | 2023-11-28 二 | 5.85 | 5.86 | 5.93 | 5.94 | 5.85 | 1.19% | 1.02% | 44290 | 2620万 | 25.76 | 25.81 | 23.25 | 100 | 富煌钢构 | 2023-11-27 一 | 5.85 | 5.85 | 5.86 | 5.90 | 5.82 | 0.17% | 1.20% | 52322 | 3068万 | 25.46 | 25.51 | 22.98 | 101 | 富煌钢构 | 2023-11-24 五 | 5.92 | 5.91 | 5.85 | 5.95 | 5.84 | -1.02% | 0.77% | 33478 | 1968万 | 25.42 | 25.46 | 22.94 | 102 | 富煌钢构 | 2023-11-23 四 | 5.81 | 5.82 | 5.91 | 5.92 | 5.81 | 1.55% | 1.01% | 43679 | 2571万 | 25.68 | 25.72 | 23.17 | 103 | 富煌钢构 | 2023-11-22 三 | 5.84 | 5.84 | 5.82 | 5.90 | 5.82 | -0.34% | 0.67% | 29155 | 1709万 | 25.29 | 25.33 | 22.82 | 104 | 富煌钢构 | 2023-11-21 二 | 5.89 | 5.87 | 5.84 | 5.94 | 5.84 | -0.51% | 1.14% | 49477 | 2913万 | 25.37 | 25.42 | 22.9 | 105 | 富煌钢构 | 2023-11-20 一 | 5.88 | 5.88 | 5.87 | 5.90 | 5.84 | -0.17% | 0.97% | 42009 | 2467万 | 25.5 | 25.55 | 23.02 | 106 | 富煌钢构 | 2023-11-17 五 | 5.88 | 5.87 | 5.88 | 5.91 | 5.85 | 0.17% | 0.77% | 33638 | 1976万 | 25.55 | 25.59 | 23.05 | 107 | 富煌钢构 | 2023-11-16 四 | 5.89 | 5.87 | 5.87 | 5.92 | 5.84 | 0.00% | 1.25% | 54506 | 3213万 | 25.5 | 25.55 | 23.02 | 108 | 富煌钢构 | 2023-11-15 三 | 5.88 | 5.84 | 5.87 | 5.91 | 5.82 | 0.51% | 1.30% | 56540 | 3324万 | 25.5 | 25.55 | 23.02 | 109 | 富煌钢构 | 2023-11-14 二 | 5.89 | 5.90 | 5.84 | 5.93 | 5.82 | -1.02% | 0.81% | 35358 | 2071万 | 25.37 | 25.42 | 22.9 | 110 | 富煌钢构 | 2023-11-13 一 | 5.79 | 5.78 | 5.90 | 5.91 | 5.76 | 2.08% | 1.42% | 61669 | 3616万 | 25.63 | 25.68 | 23.13 | 111 | 富煌钢构 | 2023-11-10 五 | 5.78 | 5.76 | 5.78 | 5.82 | 5.71 | 0.35% | 0.89% | 38635 | 2227万 | 25.11 | 25.16 | 22.66 | 112 | 富煌钢构 | 2023-11-09 四 | 5.78 | 5.79 | 5.76 | 5.81 | 5.73 | -0.52% | 1.03% | 44563 | 2571万 | 25.03 | 25.07 | 22.58 | 113 | 富煌钢构 | 2023-11-08 三 | 5.83 | 5.80 | 5.79 | 5.85 | 5.77 | -0.17% | 0.86% | 37243 | 2161万 | 25.16 | 25.2 | 22.7 | 114 | 富煌钢构 | 2023-11-07 二 | 5.76 | 5.76 | 5.80 | 5.83 | 5.71 | 0.69% | 1.07% | 46669 | 2696万 | 25.2 | 25.25 | 22.74 | 115 | 富煌钢构 | 2023-11-06 一 | 5.73 | 5.71 | 5.76 | 5.80 | 5.69 | 0.88% | 1.59% | 69041 | 3966万 | 25.03 | 25.07 | 22.58 | 116 | 富煌钢构 | 2023-11-03 五 | 5.74 | 5.74 | 5.71 | 5.76 | 5.70 | -0.52% | 1.24% | 53757 | 3080万 | 24.81 | 24.85 | 22.39 | 117 | 富煌钢构 | 2023-11-02 四 | 5.74 | 5.76 | 5.74 | 5.78 | 5.70 | -0.35% | 1.14% | 49395 | 2834万 | 24.94 | 24.98 | 22.51 | 118 | 富煌钢构 | 2023-11-01 三 | 5.79 | 5.73 | 5.76 | 5.80 | 5.71 | 0.52% | 1.01% | 43871 | 2519万 | 25.03 | 25.07 | 22.58 | 119 | 富煌钢构 | 2023-10-31 二 | 5.73 | 5.73 | 5.73 | 5.82 | 5.70 | 0.00% | 1.27% | 55168 | 3169万 | 24.9 | 24.94 | 22.47 | 120 | 富煌钢构 | 2023-10-30 一 | 5.58 | 5.57 | 5.73 | 5.75 | 5.58 | 2.87% | 2.08% | 90524 | 5142万 | 24.9 | 24.94 | 22.47 | 121 | 富煌钢构 | 2023-10-27 五 | 5.50 | 5.52 | 5.57 | 5.59 | 5.49 | 0.91% | 1.18% | 51117 | 2840万 | 24.2 | 24.24 | 22.29 | 122 | 富煌钢构 | 2023-10-26 四 | 5.54 | 5.56 | 5.52 | 5.57 | 5.48 | -0.72% | 1.40% | 60807 | 3354万 | 23.98 | 24.03 | 22.09 | 123 | 富煌钢构 | 2023-10-25 三 | 5.42 | 5.36 | 5.56 | 5.58 | 5.42 | 3.73% | 1.85% | 80303 | 4446万 | 24.16 | 24.2 | 22.25 | 124 | 富煌钢构 | 2023-10-24 二 | 5.23 | 5.21 | 5.36 | 5.37 | 5.21 | 2.88% | 1.76% | 76330 | 4046万 | 23.29 | 23.33 | 21.45 | 125 | 富煌钢构 | 2023-10-23 一 | 5.34 | 5.34 | 5.21 | 5.35 | 5.16 | -2.43% | 1.80% | 78392 | 4101万 | 22.64 | 22.68 | 20.85 | 126 | 富煌钢构 | 2023-10-20 五 | 5.35 | 5.34 | 5.34 | 5.46 | 5.32 | 0.00% | 1.67% | 72450 | 3892万 | 23.2 | 23.24 | 21.37 | 127 | 富煌钢构 | 2023-10-19 四 | 5.39 | 5.40 | 5.34 | 5.52 | 5.33 | -1.11% | 1.30% | 56384 | 3049万 | 23.2 | 23.24 | 21.37 | 128 | 富煌钢构 | 2023-10-18 三 | 5.49 | 5.49 | 5.40 | 5.49 | 5.40 | -1.64% | 0.81% | 35046 | 1901万 | 23.46 | 23.5 | 21.61 | 129 | 富煌钢构 | 2023-10-17 二 | 5.46 | 5.45 | 5.49 | 5.52 | 5.45 | 0.73% | 0.99% | 43162 | 2369万 | 23.85 | 23.9 | 21.97 | 130 | 富煌钢构 | 2023-10-16 一 | 5.42 | 5.43 | 5.45 | 5.47 | 5.39 | 0.37% | 1.09% | 47326 | 2571万 | 23.68 | 23.72 | 21.81 | 131 | 富煌钢构 | 2023-10-13 五 | 5.44 | 5.47 | 5.43 | 5.51 | 5.42 | -0.73% | 1.15% | 49962 | 2728万 | 23.59 | 23.64 | 21.73 | 132 | 富煌钢构 | 2023-10-12 四 | 5.45 | 5.46 | 5.47 | 5.49 | 5.44 | 0.18% | 1.22% | 53095 | 2901万 | 23.77 | 23.81 | 21.89 | 133 | 富煌钢构 | 2023-10-11 三 | 5.48 | 5.47 | 5.46 | 5.50 | 5.43 | -0.18% | 1.42% | 61673 | 3371万 | 23.72 | 23.77 | 21.85 | 134 | 富煌钢构 | 2023-10-10 二 | 5.65 | 5.63 | 5.47 | 5.69 | 5.43 | -2.84% | 2.31% | 100545 | 5526万 | 23.77 | 23.81 | 21.89 | 135 | 富煌钢构 | 2023-10-09 一 | 5.74 | 5.76 | 5.63 | 5.75 | 5.60 | -2.26% | 3.11% | 135025 | 7659万 | 24.46 | 24.51 | 22.53 | 136 | 富煌钢构 | 2023-09-28 四 | 5.72 | 5.69 | 5.76 | 5.77 | 5.70 | 1.23% | 0.87% | 37758 | 2166万 | 25.03 | 25.07 | 23.05 | 137 | 富煌钢构 | 2023-09-27 三 | 5.68 | 5.66 | 5.69 | 5.73 | 5.64 | 0.53% | 0.96% | 41708 | 2377万 | 24.72 | 24.77 | 22.77 | 138 | 富煌钢构 | 2023-09-26 二 | 5.71 | 5.71 | 5.66 | 5.72 | 5.65 | -0.88% | 0.75% | 32530 | 1845万 | 24.59 | 24.64 | 22.65 | 139 | 富煌钢构 | 2023-09-25 一 | 5.76 | 5.76 | 5.71 | 5.80 | 5.69 | -0.87% | 0.70% | 30435 | 1743万 | 24.81 | 24.85 | 22.85 | 140 | 富煌钢构 | 2023-09-22 五 | 5.62 | 5.63 | 5.76 | 5.76 | 5.60 | 2.31% | 0.99% | 43073 | 2454万 | 25.03 | 25.07 | 23.05 | 141 | 富煌钢构 | 2023-09-21 四 | 5.65 | 5.67 | 5.63 | 5.70 | 5.61 | -0.71% | 0.76% | 33091 | 1866万 | 24.46 | 24.51 | 22.53 | 142 | 富煌钢构 | 2023-09-20 三 | 5.70 | 5.71 | 5.67 | 5.74 | 5.66 | -0.70% | 0.55% | 24096 | 1372万 | 24.64 | 24.68 | 22.69 | 143 | 富煌钢构 | 2023-09-19 二 | 5.73 | 5.73 | 5.71 | 5.75 | 5.68 | -0.35% | 0.84% | 36393 | 2078万 | 24.81 | 24.85 | 22.85 | 144 | 富煌钢构 | 2023-09-18 一 | 5.62 | 5.65 | 5.73 | 5.75 | 5.59 | 1.42% | 1.08% | 46708 | 2663万 | 24.9 | 24.94 | 22.93 | 145 | 富煌钢构 | 2023-09-15 五 | 5.64 | 5.63 | 5.65 | 5.70 | 5.62 | 0.36% | 1.24% | 53782 | 3042万 | 24.55 | 24.59 | 22.61 | 146 | 富煌钢构 | 2023-09-14 四 | 5.71 | 5.70 | 5.63 | 5.71 | 5.58 | -1.23% | 1.68% | 73128 | 4114万 | 24.46 | 24.51 | 22.53 | 147 | 富煌钢构 | 2023-09-13 三 | 5.73 | 5.72 | 5.70 | 5.77 | 5.65 | -0.35% | 1.20% | 52321 | 2983万 | 24.77 | 24.81 | 22.81 | 148 | 富煌钢构 | 2023-09-12 二 | 5.73 | 5.72 | 5.72 | 5.75 | 5.68 | 0.00% | 1.31% | 56818 | 3245万 | 24.85 | 24.9 | 22.89 | 149 | 富煌钢构 | 2023-09-11 一 | 5.69 | 5.68 | 5.72 | 5.74 | 5.62 | 0.70% | 1.44% | 62745 | 3575万 | 24.85 | 24.9 | 22.89 | 150 | 富煌钢构 | 2023-09-08 五 | 5.72 | 5.73 | 5.68 | 5.75 | 5.68 | -0.87% | 1.05% | 45696 | 2606万 | 24.68 | 24.72 | 22.73 | 151 | 富煌钢构 | 2023-09-07 四 | 5.84 | 5.84 | 5.73 | 5.86 | 5.72 | -1.88% | 1.03% | 44774 | 2585万 | 24.9 | 24.94 | 22.93 | 152 | 富煌钢构 | 2023-09-06 三 | 5.82 | 5.82 | 5.84 | 5.86 | 5.76 | 0.34% | 1.22% | 52836 | 3077万 | 25.37 | 25.42 | 23.37 | 153 | 富煌钢构 | 2023-09-05 二 | 5.92 | 5.93 | 5.82 | 5.92 | 5.79 | -1.85% | 1.59% | 69081 | 4027万 | 25.29 | 25.33 | 23.29 | 154 | 富煌钢构 | 2023-09-04 一 | 5.90 | 5.90 | 5.93 | 5.97 | 5.87 | 0.51% | 2.19% | 95170 | 5637万 | 25.76 | 25.81 | 23.73 | 155 | 富煌钢构 | 2023-09-01 五 | 5.88 | 5.84 | 5.90 | 5.99 | 5.87 | 1.03% | 3.44% | 149489 | 8865万 | 25.63 | 25.68 | 23.61 | 156 | 富煌钢构 | 2023-08-31 四 | 5.93 | 5.95 | 5.84 | 6.02 | 5.83 | -1.85% | 1.19% | 51734 | 3044万 | 25.37 | 25.42 | 23.37 | 157 | 富煌钢构 | 2023-08-30 三 | 5.87 | 5.87 | 5.95 | 6.04 | 5.87 | 1.36% | 1.90% | 82577 | 4922万 | 25.85 | 25.9 | 23.81 | 158 | 富煌钢构 | 2023-08-29 二 | 5.72 | 5.72 | 5.87 | 5.89 | 5.69 | 2.62% | 1.65% | 71592 | 4171万 | 25.5 | 25.55 | 23.49 | 159 | 富煌钢构 | 2023-08-28 一 | 5.87 | 5.62 | 5.72 | 5.91 | 5.70 | 1.78% | 2.18% | 94617 | 5499万 | 24.85 | 24.9 | 23.89 | 160 | 富煌钢构 | 2023-08-25 五 | 5.62 | 5.66 | 5.62 | 5.82 | 5.57 | -0.71% | 2.08% | 90249 | 5120万 | 24.42 | 24.46 | 23.47 | 161 | 富煌钢构 | 2023-08-23 三 | 5.80 | 5.82 | 5.74 | 5.82 | 5.73 | -1.37% | 0.91% | 39647 | 2288万 | 24.94 | 24.98 | 23.97 | 162 | 富煌钢构 | 2023-08-22 二 | 5.87 | 5.86 | 5.82 | 5.92 | 5.72 | -0.68% | 1.06% | 45880 | 2658万 | 25.29 | 25.33 | 24.3 |
|
行情刷新 | 流通股东
|