鸿路钢构 (002541) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-04	20.40	19.20	-1.38	-6.71%	19.03	20.48	192803	37443	3.89%
2026-08-03	20.65	20.58	0.17	0.83%	20.35	21.09	119412	24727	2.41%
2026-07-31	20.00	20.41	0.23	1.14%	19.90	20.98	150289	30813	3.03%
2026-07-30	20.39	20.18	-0.40	-1.94%	19.92	20.78	77932	15791	1.57%
2026-07-29	19.80	20.58	0.68	3.42%	19.80	20.69	98244	19953	1.98%
2026-07-28	19.68	19.90	0.11	0.56%	19.50	20.05	72081	14250	1.45%
2026-07-27	19.79	19.79	0.00	0.00%	19.60	20.04	62385	12359	1.26%
2026-07-24	20.20	19.79	-0.54	-2.66%	19.65	20.50	82295	16439	1.66%
2026-07-23	20.04	20.33	0.04	0.20%	19.40	20.55	116087	23311	2.34%
2026-07-22	21.79	20.29	-1.73	-7.86%	20.12	21.87	181051	37510	3.65%
2026-07-21	21.82	22.02	-0.18	-0.81%	21.25	22.75	196907	43275	3.97%
2026-07-20	20.48	22.20	1.80	8.82%	20.23	22.44	164833	34815	3.32%
2026-07-17	20.32	20.40	-0.04	-0.20%	20.18	20.96	100983	20720	2.04%
2026-07-16	20.72	20.44	-0.52	-2.48%	20.35	21.19	98786	20392	1.99%
2026-07-15	19.82	20.96	1.34	6.83%	19.66	21.52	198599	41302	4.00%
2026-07-14	21.50	19.62	-0.27	-1.36%	18.76	21.50	177265	35201	3.57%
2026-07-13	19.50	19.89	0.23	1.17%	18.50	20.05	183031	35611	3.69%
2026-07-10	18.79	19.66	0.79	4.19%	18.19	19.98	121165	23451	2.44%
2026-07-09	18.78	18.87	0.04	0.21%	18.37	19.42	99772	18783	2.01%
2026-07-08	18.02	18.83	1.01	5.67%	17.80	18.95	106496	19683	2.15%
2026-07-07	18.75	18.10	-0.61	-3.26%	18.02	18.84	61957	11326	1.25%
2026-07-06	18.47	18.71	0.41	2.24%	18.35	19.13	97086	18151	1.96%
2026-07-03	18.15	18.30	0.15	0.83%	17.93	18.61	132977	24365	2.68%
2026-07-02	17.48	18.15	0.58	3.30%	17.35	18.43	155153	27909	3.13%
2026-07-01	17.32	17.57	0.25	1.44%	16.74	18.05	142577	24862	2.87%
2026-06-30	18.00	17.32	-0.78	-4.31%	16.88	18.31	129782	22561	2.62%
2026-06-29	17.14	18.10	1.00	5.85%	17.14	18.45	162989	29341	3.28%
2026-06-26	16.58	17.10	0.54	3.26%	16.42	17.23	117579	19898	2.37%
2026-06-25	16.52	16.56	0.00	0.00%	15.90	16.65	80376	13115	1.62%
2026-06-24	17.03	16.56	-0.32	-1.90%	16.07	17.04	90069	14897	1.82%
2026-06-23	16.63	16.88	0.12	0.72%	16.58	17.24	113773	19385	2.29%
2026-06-22	16.39	16.76	0.16	0.96%	15.76	16.86	94648	15398	1.91%
2026-06-18	16.50	16.60	0.00	0.00%	16.23	16.89	119790	19827	2.41%
2026-06-17	16.92	16.60	-0.19	-1.13%	16.22	17.19	147799	24494	2.98%
2026-06-16	17.28	16.79	-0.59	-3.39%	16.62	17.58	108859	18375	2.19%
2026-06-15	17.25	17.38	0.19	1.11%	17.15	17.89	83981	14655	1.69%
2026-06-12	17.18	17.19	0.33	1.96%	16.42	17.63	106337	18097	2.14%
2026-06-11	17.14	16.86	-0.46	-2.66%	16.80	17.33	55870	9485	1.13%
2026-06-10	18.36	17.32	-1.04	-5.66%	17.02	18.38	124421	21613	2.51%
2026-06-09	18.53	18.36	-0.25	-1.34%	17.90	18.73	59628	10892	1.20%
2026-06-08	18.13	18.61	0.20	1.09%	18.03	18.90	93651	17365	1.89%
2026-06-05	19.45	18.41	-1.09	-5.59%	18.24	19.76	110959	20912	2.24%
2026-06-04	18.99	19.50	0.36	1.88%	18.76	19.55	70094	13501	1.41%
2026-06-03	19.12	19.14	0.17	0.90%	18.81	19.94	147565	28524	2.97%
2026-06-02	18.65	18.97	0.32	1.72%	18.57	19.10	73740	13963	1.49%
2026-06-01	18.74	18.65	-0.05	-0.27%	18.44	18.98	80945	15063	1.63%
2026-05-29	18.69	18.70	-0.20	-1.06%	18.50	19.36	141712	26922	2.86%
2026-05-28	18.40	18.90	0.46	2.49%	17.81	19.08	152415	28396	3.07%
2026-05-27	19.49	18.44	-1.13	-5.77%	18.27	19.50	87142	16283	1.76%
2026-05-26	18.47	19.57	1.06	5.73%	18.28	19.75	164725	31643	3.32%
2026-05-25	17.92	18.51	0.66	3.70%	17.89	19.08	167512	31297	3.38%
2026-05-22	17.73	17.85	0.11	0.62%	17.35	18.04	87165	15504	1.76%
2026-05-21	18.27	17.74	-0.59	-3.22%	17.74	18.43	107538	19441	2.17%
2026-05-20	18.61	18.33	-0.37	-1.98%	17.98	18.76	176087	32091	3.55%
2026-05-19	17.68	18.70	1.05	5.95%	17.08	19.42	324684	60551	6.54%
2026-05-18	18.29	17.65	-0.76	-4.13%	17.50	18.46	103561	18432	2.09%
2026-05-15	18.57	18.41	-0.17	-0.91%	18.03	18.61	102875	18801	2.07%
2026-05-14	18.46	18.58	0.30	1.64%	18.21	19.16	221275	41482	4.46%
2026-05-13	20.32	18.28	-2.02	-9.95%	18.27	20.37	310872	58415	6.27%
2026-05-12	20.34	20.30	-0.04	-0.20%	19.90	20.60	52871	10683	1.07%
2026-05-11	20.26	20.34	0.12	0.59%	20.26	21.02	71685	14715	1.44%
2026-05-08	20.36	20.22	-0.14	-0.69%	19.86	20.44	65436	13156	1.32%
2026-05-07	19.78	20.36	0.92	4.73%	19.37	20.50	103036	20595	2.08%
2026-05-06	19.55	19.44	0.03	0.15%	19.39	19.77	62686	12259	1.26%
2026-04-30	20.31	19.41	-0.90	-4.43%	19.30	20.39	79297	15579	1.60%
2026-04-29	20.39	20.31	-0.37	-1.79%	19.82	20.70	90288	18280	1.82%
2026-04-28	19.84	20.68	1.31	6.76%	19.24	20.84	114371	23273	2.31%
2026-04-27	19.48	19.37	-0.12	-0.62%	19.24	19.79	52971	10319	1.07%