| 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 | 2026-04-10 五 | 5.49 | 5.45 | 5.47 | 5.55 | 5.44 | 0.37% | 1.11% | 48444 | 2667万 | 23.77 | 23.81 | 96.06 | | 2 | 富煌钢构 | 2026-04-13 一 | 5.48 | 5.47 | 5.42 | 5.50 | 5.35 | -0.91% | 1.64% | 71168 | 3854万 | 23.55 | 23.59 | 95.18 | | 3 | 富煌钢构 | 2026-04-14 二 | 5.47 | 5.42 | 5.41 | 5.48 | 5.33 | -0.18% | 1.59% | 68991 | 3722万 | 23.51 | 23.55 | 95 | | 4 | 富煌钢构 | 2026-04-15 三 | 5.47 | 5.41 | 5.29 | 5.47 | 5.26 | -2.22% | 1.57% | 68289 | 3637万 | 22.99 | 23.03 | 92.89 | | 5 | 富煌钢构 | 2026-04-16 四 | 5.32 | 5.29 | 5.35 | 5.39 | 5.20 | 1.13% | 1.59% | 68883 | 3664万 | 23.25 | 23.29 | 93.95 | | 6 | 富煌钢构 | 2026-04-17 五 | 5.35 | 5.35 | 5.32 | 5.40 | 5.22 | -0.56% | 1.93% | 83969 | 4451万 | 23.12 | 23.16 | 93.42 | | 7 | 富煌钢构 | 2026-04-20 一 | 5.34 | 5.32 | 5.33 | 5.34 | 5.25 | 0.19% | 1.43% | 61971 | 3288万 | 23.16 | 23.2 | 93.6 | | 8 | 富煌钢构 | 2026-04-21 二 | 5.34 | 5.33 | 5.29 | 5.40 | 5.26 | -0.75% | 1.74% | 75686 | 4032万 | 22.99 | 23.03 | 92.89 | | 9 | 富煌钢构 | 2026-04-22 三 | 5.27 | 5.29 | 5.18 | 5.28 | 5.16 | -2.08% | 1.87% | 81170 | 4230万 | 22.51 | 22.55 | 90.96 | | 10 | 富煌钢构 | 2026-04-23 四 | 5.20 | 5.18 | 5.11 | 5.21 | 5.07 | -1.35% | 1.76% | 76650 | 3931万 | 22.21 | 22.24 | 89.73 | | 11 | 富煌钢构 | 2026-04-24 五 | 5.09 | 5.11 | 5.19 | 5.22 | 5.07 | 1.57% | 1.62% | 70382 | 3613万 | 22.55 | 22.59 | 91.14 | | 12 | 富煌钢构 | 2026-04-27 一 | 5.25 | 5.19 | 5.30 | 5.33 | 5.06 | 2.12% | 1.75% | 76101 | 3954万 | 23.03 | 23.07 | 93.07 | | 13 | 富煌钢构 | 2026-04-28 二 | 5.28 | 5.30 | 5.34 | 5.39 | 5.26 | 0.75% | 1.89% | 82086 | 4376万 | 23.21 | 23.24 | 93.77 | | 14 | 富煌钢构 | 2026-04-29 三 | 5.08 | 5.34 | 5.32 | 5.37 | 5.03 | -0.37% | 2.89% | 125493 | 6595万 | 23.12 | 23.16 | -2.43 | | 15 | 富煌钢构 | 2026-04-30 四 | 5.29 | 5.32 | 5.13 | 5.33 | 5.09 | -3.57% | 4.35% | 189177 | 9847万 | 22.29 | 22.33 | -2.35 | | 16 | 富煌钢构 | 2026-05-06 三 | 5.22 | 5.13 | 5.29 | 5.38 | 5.19 | 3.12% | 4.06% | 176337 | 9367万 | 22.99 | 23.03 | -2.42 | | 17 | 富煌钢构 | 2026-05-07 四 | 5.35 | 5.29 | 5.42 | 5.47 | 5.26 | 2.46% | 3.48% | 151346 | 8176万 | 23.55 | 23.59 | -2.48 | | 18 | 富煌钢构 | 2026-05-08 五 | 5.41 | 5.42 | 5.47 | 5.52 | 5.34 | 0.92% | 2.42% | 105012 | 5704万 | 23.77 | 23.81 | -2.5 | | 19 | 富煌钢构 | 2026-05-11 一 | 5.48 | 5.47 | 5.48 | 5.58 | 5.37 | 0.18% | 2.65% | 115317 | 6305万 | 23.81 | 23.85 | -2.51 | | 20 | 富煌钢构 | 2026-05-12 二 | 5.47 | 5.48 | 5.28 | 5.47 | 5.26 | -3.65% | 2.51% | 108978 | 5841万 | 22.95 | 22.98 | -2.42 | | 21 | 富煌钢构 | 2026-05-13 三 | 5.33 | 5.28 | 5.37 | 5.48 | 5.28 | 1.70% | 2.19% | 95368 | 5139万 | 23.34 | 23.37 | -2.46 | | 22 | 富煌钢构 | 2026-05-14 四 | 5.41 | 5.37 | 5.34 | 5.44 | 5.28 | -0.56% | 1.83% | 79535 | 4250万 | 23.21 | 23.24 | -2.44 | | 23 | 富煌钢构 | 2026-05-15 五 | 5.35 | 5.34 | 5.17 | 5.38 | 5.14 | -3.18% | 2.12% | 91969 | 4813万 | 22.47 | 22.5 | -2.37 | | 24 | 富煌钢构 | 2026-05-18 一 | 5.34 | 5.17 | 5.40 | 5.49 | 5.17 | 4.45% | 3.29% | 142776 | 7640万 | 23.47 | 23.5 | -2.47 | | 25 | 富煌钢构 | 2026-05-19 二 | 5.42 | 5.40 | 5.36 | 5.44 | 5.27 | -0.74% | 2.26% | 98238 | 5260万 | 23.29 | 23.33 | -2.45 | | 26 | 富煌钢构 | 2026-05-20 三 | 5.36 | 5.36 | 5.26 | 5.36 | 5.25 | -1.87% | 1.41% | 61389 | 3238万 | 22.86 | 22.9 | -2.41 | | 27 | 富煌钢构 | 2026-05-21 四 | 5.27 | 5.26 | 5.00 | 5.34 | 4.99 | -4.94% | 2.48% | 107608 | 5545万 | 21.73 | 21.76 | -2.29 | | 28 | 富煌钢构 | 2026-05-22 五 | 5.01 | 5.00 | 5.17 | 5.21 | 4.92 | 3.40% | 2.00% | 86978 | 4421万 | 22.47 | 22.5 | -2.37 | | 29 | 富煌钢构 | 2026-05-25 一 | 5.18 | 5.17 | 5.09 | 5.32 | 5.02 | -1.55% | 1.92% | 83378 | 4275万 | 22.12 | 22.16 | -2.33 | | 30 | 富煌钢构 | 2026-05-26 二 | 5.08 | 5.09 | 4.87 | 5.10 | 4.82 | -4.32% | 2.20% | 95709 | 4717万 | 21.16 | 21.2 | -2.23 | | 31 | 富煌钢构 | 2026-05-27 三 | 4.90 | 4.87 | 4.78 | 4.95 | 4.70 | -1.85% | 1.65% | 71797 | 3428万 | 20.77 | 20.81 | -2.19 | | 32 | 富煌钢构 | 2026-05-28 四 | 4.78 | 4.78 | 4.86 | 4.94 | 4.72 | 1.67% | 1.27% | 55001 | 2659万 | 21.12 | 21.15 | -2.22 | | 33 | 富煌钢构 | 2026-05-29 五 | 4.87 | 4.86 | 4.75 | 4.93 | 4.70 | -2.26% | 1.30% | 56560 | 2715万 | 20.64 | 20.68 | -2.17 | | 34 | 富煌钢构 | 2026-06-01 一 | 4.75 | 4.75 | 4.94 | 4.99 | 4.68 | 4.00% | 1.66% | 72279 | 3541万 | 21.47 | 21.5 | -2.26 | | 35 | 富煌钢构 | 2026-06-02 二 | 4.96 | 4.94 | 4.75 | 4.96 | 4.73 | -3.85% | 1.83% | 79553 | 3814万 | 20.64 | 20.68 | -2.17 | | 36 | 富煌钢构 | 2026-06-03 三 | 4.75 | 4.75 | 4.68 | 4.77 | 4.61 | -1.47% | 1.43% | 62185 | 2901万 | 20.34 | 20.37 | -2.14 | | 37 | 富煌钢构 | 2026-06-04 四 | 4.68 | 4.68 | 4.64 | 4.72 | 4.57 | -0.85% | 1.29% | 55950 | 2592万 | 20.16 | 20.2 | -2.12 | | 38 | 富煌钢构 | 2026-06-05 五 | 4.64 | 4.64 | 4.66 | 4.74 | 4.54 | 0.43% | 1.30% | 56695 | 2645万 | 20.25 | 20.28 | -2.13 | | 39 | 富煌钢构 | 2026-06-08 一 | 4.55 | 4.66 | 4.54 | 4.74 | 4.48 | -2.58% | 1.40% | 60913 | 2799万 | 19.73 | 19.76 | -2.08 | | 40 | 富煌钢构 | 2026-06-09 二 | 4.54 | 4.54 | 4.57 | 4.68 | 4.48 | 0.66% | 1.38% | 60060 | 2754万 | 19.86 | 19.89 | -2.09 | | 41 | 富煌钢构 | 2026-06-10 三 | 4.54 | 4.57 | 4.46 | 4.61 | 4.38 | -2.41% | 1.21% | 52652 | 2344万 | 19.38 | 19.41 | -2.04 | | 42 | 富煌钢构 | 2026-06-11 四 | 4.43 | 4.46 | 4.40 | 4.46 | 4.29 | -1.35% | 1.12% | 48789 | 2129万 | 19.12 | 19.15 | -2.01 | | 43 | 富煌钢构 | 2026-06-12 五 | 4.49 | 4.40 | 4.46 | 4.53 | 4.34 | 1.36% | 1.37% | 59752 | 2665万 | 19.38 | 19.41 | -2.04 | | 44 | 富煌钢构 | 2026-06-15 一 | 4.48 | 4.46 | 4.41 | 4.75 | 4.34 | -1.12% | 2.50% | 108808 | 4929万 | 19.16 | 19.2 | -2.02 | | 45 | 富煌钢构 | 2026-06-16 二 | 4.40 | 4.41 | 4.37 | 4.45 | 4.29 | -0.91% | 1.71% | 74339 | 3242万 | 18.99 | 19.02 | -2 | | 46 | 富煌钢构 | 2026-06-17 三 | 4.35 | 4.37 | 4.14 | 4.37 | 4.10 | -5.26% | 2.51% | 109067 | 4550万 | 17.99 | 18.02 | -1.89 | | 47 | 富煌钢构 | 2026-06-18 四 | 4.15 | 4.14 | 4.21 | 4.25 | 4.05 | 1.69% | 2.15% | 93604 | 3900万 | 18.3 | 18.32 | -1.93 | | 48 | 富煌钢构 | 2026-06-22 一 | 4.18 | 4.21 | 4.13 | 4.21 | 3.96 | -1.90% | 2.80% | 121503 | 4967万 | 17.95 | 17.98 | -1.89 | | 49 | 富煌钢构 | 2026-06-23 二 | 4.12 | 4.13 | 4.25 | 4.33 | 4.06 | 2.91% | 2.84% | 123521 | 5257万 | 18.47 | 18.5 | -1.94 | | 50 | 富煌钢构 | 2026-06-24 三 | 4.27 | 4.25 | 4.18 | 4.31 | 4.09 | -1.65% | 2.65% | 115154 | 4852万 | 18.17 | 18.19 | -1.91 | | 51 | 富煌钢构 | 2026-06-25 四 | 4.20 | 4.18 | 4.01 | 4.20 | 3.97 | -4.07% | 2.41% | 104552 | 4218万 | 17.43 | 17.45 | -1.83 | | 52 | 富煌钢构 | 2026-06-26 五 | 4.00 | 4.01 | 3.92 | 4.01 | 3.85 | -2.24% | 2.16% | 93897 | 3706万 | 17.04 | 17.06 | -1.79 | | 53 | 富煌钢构 | 2026-06-29 一 | 3.96 | 3.92 | 3.96 | 4.01 | 3.78 | 1.02% | 2.00% | 86955 | 3405万 | 17.21 | 17.24 | -1.81 | | 54 | 富煌钢构 | 2026-06-30 二 | 3.95 | 3.96 | 3.86 | 4.02 | 3.82 | -2.53% | 1.56% | 67807 | 2644万 | 16.77 | 16.8 | -1.77 | | 55 | 富煌钢构 | 2026-07-01 三 | 3.86 | 3.86 | 4.05 | 4.11 | 3.80 | 4.92% | 2.64% | 114884 | 4595万 | 17.6 | 17.63 | -1.85 | | 56 | 富煌钢构 | 2026-07-02 四 | 4.05 | 4.05 | 4.00 | 4.17 | 3.99 | -1.23% | 1.99% | 86329 | 3507万 | 17.38 | 17.41 | -1.83 | | 57 | 富煌钢构 | 2026-07-03 五 | 4.11 | 4.00 | 4.11 | 4.17 | 4.00 | 2.75% | 2.09% | 90625 | 3721万 | 17.86 | 17.89 | -1.88 | | 58 | 富煌钢构 | 2026-07-06 一 | 4.11 | 4.11 | 4.07 | 4.18 | 4.02 | -0.97% | 1.48% | 64509 | 2636万 | 17.69 | 17.72 | -1.86 | | 59 | 富煌钢构 | 2026-07-08 三 | 3.93 | 3.93 | 3.89 | 3.94 | 3.83 | -1.02% | 1.50% | 65195 | 2533万 | 16.9 | 16.93 | -1.78 | | 60 | 富煌钢构 | 2026-07-09 四 | 3.85 | 3.89 | 3.82 | 3.96 | 3.76 | -1.80% | 1.44% | 62694 | 2407万 | 16.6 | 16.63 | -1.75 | | 61 | 富煌钢构 | 2026-07-10 五 | 3.83 | 3.82 | 3.96 | 4.08 | 3.77 | 3.66% | 2.52% | 109383 | 4342万 | 17.21 | 17.24 | -1.81 | | 62 | 富煌钢构 | 2026-07-13 一 | 3.94 | 3.96 | 3.79 | 4.02 | 3.79 | -4.29% | 1.89% | 82120 | 3164万 | 16.47 | 16.5 | -1.73 | | 63 | 富煌钢构 | 2026-07-14 二 | 3.80 | 3.79 | 3.89 | 3.90 | 3.73 | 2.64% | 1.57% | 68114 | 2605万 | 16.9 | 16.93 | -1.78 | | 64 | 富煌钢构 | 2026-07-15 三 | 3.89 | 3.89 | 3.74 | 3.99 | 3.68 | -3.86% | 4.72% | 205195 | 7850万 | 16.25 | 16.28 | -1.71 | | 65 | 富煌钢构 | 2026-07-16 四 | 3.74 | 3.74 | 3.80 | 3.85 | 3.65 | 1.60% | 2.95% | 128068 | 4838万 | 16.51 | 16.54 | -1.74 | | 66 | 富煌钢构 | 2026-07-17 五 | 3.80 | 3.80 | 3.61 | 3.96 | 3.58 | -5.00% | 3.83% | 166480 | 6202万 | 15.69 | 15.71 | -1.65 | | 67 | 富煌钢构 | 2026-07-20 一 | 3.70 | 3.61 | 3.44 | 3.72 | 3.37 | -4.71% | 3.50% | 152243 | 5403万 | 14.95 | 14.97 | -1.57 | | 68 | 富煌钢构 | 2026-07-21 二 | 3.43 | 3.44 | 3.34 | 3.44 | 3.15 | -2.91% | 4.30% | 186828 | 6166万 | 14.51 | 14.54 | -1.53 | | 69 | 富煌钢构 | 2026-07-30 四 | 3.60 | 3.61 | 3.53 | 3.68 | 3.50 | -2.22% | 2.04% | 88621 | 3184万 | 15.34 | 15.36 | -1.61 | | 70 | 富煌钢构 | 2026-07-31 五 | 3.58 | 3.53 | 3.64 | 3.65 | 3.56 | 3.12% | 1.77% | 76862 | 2781万 | 15.82 | 15.84 | -1.67 | | 71 | 富煌钢构 | 2026-08-03 一 | 3.71 | 3.64 | 3.86 | 3.88 | 3.65 | 6.04% | 2.39% | 103996 | 3938万 | 16.77 | 16.8 | -1.77 | | 72 | 富煌钢构 | 2026-08-04 二 | 3.92 | 3.86 | 3.87 | 3.95 | 3.84 | 0.26% | 2.30% | 99910 | 3885万 | 16.82 | 16.84 | -1.77 | | 73 | 富煌钢构 | 2026-08-06 四 | 3.85 | 3.84 | 3.89 | 3.91 | 3.80 | 1.30% | 1.53% | 66654 | 2572万 | 16.9 | 16.93 | -1.78 | | 74 | 富煌钢构 | 2026-08-10 一 | 3.87 | 3.87 | 4.05 | 4.07 | 3.84 | 4.65% | 2.90% | 126225 | 5040万 | 17.6 | 17.63 | -1.85 | | 75 | 富煌钢构 | 2026-08-11 二 | 4.05 | 4.05 | 4.05 | 4.08 | 3.97 | 0.00% | 2.10% | 91390 | 3689万 | 17.6 | 17.63 | -1.85 | | 76 | 富煌钢构 | 2026-08-12 三 | 4.05 | 4.05 | 4.09 | 4.12 | 4.02 | 0.99% | 1.82% | 79110 | 3218万 | 17.77 | 17.8 | -1.87 | | 77 | 富煌钢构 | 2026-08-13 四 | 4.14 | 4.09 | 4.00 | 4.15 | 3.99 | -2.20% | 1.71% | 74401 | 3000万 | 17.38 | 17.41 | -1.83 |
|
行情刷新 | 流通股东
 |
