鸿路钢构（002541）历史行情

以下为鸿路钢构近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	19.550	20.150	20.660	19.380	0.650	3.333%	1,362.62万	2.74亿	2.415%
2026-10-15	19.450	19.500	19.780	19.000	-0.280	-1.416%	12.69万	0.00亿	0.000%
2026-10-14	20.260	19.780	20.940	19.650	-0.570	-2.801%	12.30万	0.00亿	0.000%
2026-10-13	19.870	20.350	20.990	19.750	0.410	2.056%	20.00万	0.00亿	0.000%
2026-10-12	19.150	19.940	20.100	19.040	0.880	4.617%	16.58万	0.00亿	0.000%
2026-10-09	18.260	19.060	19.290	18.260	0.810	4.438%	18.43万	0.00亿	0.000%
2026-10-08	18.520	18.250	18.880	18.100	-0.110	-0.599%	10.60万	0.00亿	0.000%
2026-10-07	18.470	18.360	18.760	18.080	-0.080	-0.434%	958.41万	1.76亿	1.713%
2026-10-06	18.470	18.360	18.760	18.080	-0.080	-0.434%	958.41万	1.76亿	1.713%
2026-10-05	18.470	18.360	18.760	18.080	-0.080	-0.434%	958.41万	1.76亿	1.713%
2026-10-02	18.470	18.360	18.760	18.080	-0.080	-0.434%	958.41万	1.76亿	1.713%
2026-10-01	18.470	18.360	18.760	18.080	-0.080	-0.434%	958.41万	1.76亿	1.713%
2026-09-30	18.470	18.360	18.760	18.080	-0.080	-0.434%	9.58万	0.00亿	0.000%
2026-09-29	18.120	18.440	18.950	18.060	0.180	0.986%	11.61万	0.00亿	0.000%
2026-09-28	18.280	18.260	18.590	17.830	0.000	0.000%	14.95万	0.00亿	0.000%
2026-09-27	19.490	18.260	19.660	18.220	-1.430	-7.263%	1,992.59万	3.70亿	3.769%
2026-09-24	19.490	18.260	19.660	18.220	-1.430	-7.263%	19.93万	0.00亿	0.000%
2026-09-23	17.920	19.690	19.690	17.770	1.790	10.000%	27.36万	0.00亿	0.000%
2026-09-22	18.740	17.900	18.990	17.870	-0.760	-4.073%	11.95万	0.00亿	0.000%
2026-09-21	18.760	18.660	19.000	18.440	0.050	0.269%	9.34万	0.00亿	0.000%
2026-09-18	18.400	18.610	18.700	18.300	0.220	1.196%	8.00万	0.00亿	0.000%
2026-09-17	18.250	18.390	18.450	18.030	0.110	0.602%	6.70万	0.00亿	0.000%
2026-09-16	18.110	18.280	18.350	17.800	0.110	0.605%	7.47万	0.00亿	0.000%
2026-09-15	18.870	18.170	18.990	18.100	-0.690	-3.659%	7.92万	0.00亿	0.000%
2026-09-14	18.790	18.860	19.520	18.740	0.160	0.856%	8.91万	0.00亿	0.000%
2026-09-11	19.260	18.700	19.260	18.500	-0.620	-3.209%	7.20万	0.00亿	0.000%
2026-09-10	19.770	19.320	19.820	19.310	-0.360	-1.829%	6.13万	0.00亿	0.000%
2026-09-09	20.150	19.680	20.270	19.590	-0.490	-2.429%	7.48万	0.00亿	0.000%
2026-09-08	20.350	20.170	20.780	20.160	-0.180	-0.885%	8.04万	0.00亿	0.000%
2026-09-07	20.740	20.350	20.850	20.220	-0.300	-1.453%	8.77万	0.00亿	0.000%
2026-09-04	20.380	20.650	21.050	20.180	0.420	2.076%	9.21万	0.00亿	0.000%
2026-09-03	20.920	20.230	21.050	20.180	-0.600	-2.880%	7.62万	0.00亿	0.000%
2026-09-02	21.000	20.830	21.150	20.250	-0.370	-1.745%	11.72万	0.00亿	0.000%
2026-09-01	21.310	21.200	21.410	20.850	0.170	0.808%	16.56万	0.00亿	0.000%
2026-08-31	21.120	21.030	21.300	20.400	0.810	4.006%	15.72万	0.00亿	0.000%
2026-08-28	20.290	20.220	20.880	19.800	0.360	1.813%	12.02万	0.00亿	0.000%
2026-08-27	19.830	19.860	20.020	19.480	0.020	0.101%	5.69万	0.00亿	0.000%
2026-08-26	19.580	19.840	20.150	19.450	0.270	1.380%	5.71万	0.00亿	0.000%
2026-08-25	19.570	19.570	19.870	19.400	0.050	0.256%	7.15万	0.00亿	0.000%
2026-08-24	20.180	19.520	20.240	19.500	-0.660	-3.271%	7.27万	0.00亿	0.000%
2026-08-21	20.650	20.180	20.830	20.010	-0.470	-2.276%	9.21万	0.00亿	0.000%
2026-08-20	19.870	20.650	20.950	19.720	0.850	4.293%	18.80万	0.00亿	0.000%
2026-08-19	19.810	19.800	20.200	19.640	-0.180	-0.901%	7.54万	0.00亿	0.000%
2026-08-18	19.510	19.980	20.210	19.400	0.480	2.462%	9.87万	0.00亿	0.000%
2026-08-17	19.140	19.500	19.730	18.790	0.360	1.881%	7.80万	0.00亿	0.000%
2026-08-14	19.610	19.140	19.630	19.090	-0.480	-2.446%	5.22万	0.00亿	0.000%
2026-08-13	20.090	19.620	20.260	19.530	-0.470	-2.339%	9.76万	0.00亿	0.000%
2026-08-12	20.300	20.090	20.660	20.050	-0.150	-0.741%	8.55万	0.00亿	0.000%
2026-08-11	20.700	20.240	20.890	20.160	-0.330	-1.604%	13.70万	0.00亿	0.000%
2026-08-10	18.810	20.570	20.570	18.700	1.870	10.000%	17.16万	0.00亿	0.000%
2026-08-07	18.830	18.700	18.910	18.540	-0.190	-1.006%	9.31万	0.00亿	0.000%
2026-08-06	19.100	18.890	19.580	18.720	-0.450	-2.327%	14.93万	0.00亿	0.000%
2026-08-05	19.010	19.340	19.730	18.950	0.140	0.729%	13.68万	0.00亿	0.000%
2026-08-04	20.400	19.200	20.480	19.030	-1.380	-6.706%	19.28万	0.00亿	0.000%
2026-08-03	20.650	20.580	21.090	20.350	0.170	0.833%	11.94万	0.00亿	0.000%
2026-07-31	20.000	20.410	20.980	19.900	0.230	1.140%	15.03万	0.00亿	0.000%
2026-07-30	20.390	20.180	20.780	19.920	-0.400	-1.944%	7.79万	0.00亿	0.000%
2026-07-29	19.800	20.580	20.690	19.800	0.680	3.417%	9.82万	0.00亿	0.000%
2026-07-28	19.680	19.900	20.050	19.500	0.110	0.556%	7.21万	0.00亿	0.000%
2026-07-27	19.790	19.790	20.040	19.600	0.000	0.000%	6.24万	0.00亿	0.000%
2026-07-24	20.200	19.790	20.500	19.650	-0.540	-2.656%	8.23万	0.00亿	0.000%
2026-07-23	20.040	20.330	20.550	19.400	0.040	0.197%	11.61万	0.00亿	0.000%
2026-07-22	21.790	20.290	21.870	20.120	-1.730	-7.856%	18.11万	0.00亿	0.000%
2026-07-21	21.820	22.020	22.750	21.250	-0.180	-0.811%	19.69万	0.00亿	0.000%
2026-07-20	20.480	22.200	22.440	20.230	1.800	8.824%	16.48万	0.00亿	0.000%
2026-07-17	20.320	20.400	20.960	20.180	-0.040	-0.196%	10.10万	0.00亿	0.000%
2026-07-16	20.720	20.440	21.190	20.350	-0.520	-2.481%	9.88万	0.00亿	0.000%
2026-07-15	19.820	20.960	21.520	19.660	1.340	6.830%	19.86万	0.00亿	0.000%
2026-07-14	21.500	19.620	21.500	18.760	-0.270	-1.357%	17.73万	0.00亿	0.000%
2026-07-13	19.500	19.890	20.050	18.500	0.230	1.170%	18.30万	0.00亿	0.000%
2026-07-10	18.790	19.660	19.980	18.190	0.790	4.187%	12.12万	0.00亿	0.000%
2026-07-09	18.780	18.870	19.420	18.370	0.040	0.212%	9.98万	0.00亿	0.000%
2026-07-08	18.020	18.830	18.950	17.800	1.009	5.662%	10.65万	0.00亿	0.000%
2026-07-07	18.471	17.821	18.561	17.741	-0.610	-3.310%	6.20万	0.00亿	0.000%
2026-07-06	18.191	18.431	18.851	18.071	0.410	2.275%	9.71万	0.00亿	0.000%
2026-07-03	17.871	18.021	18.331	17.651	0.150	0.839%	13.30万	0.00亿	0.000%
2026-07-02	17.201	17.871	18.151	17.071	0.580	3.354%	15.52万	0.00亿	0.000%
2026-07-01	17.041	17.291	17.771	16.461	0.250	1.467%	14.26万	0.00亿	0.000%
2026-06-30	17.721	17.041	18.031	16.601	-0.780	-4.377%	12.98万	0.00亿	0.000%
2026-06-29	16.861	17.821	18.171	16.861	1.000	5.945%	16.30万	0.00亿	0.000%
2026-06-26	16.301	16.821	16.951	16.141	0.540	3.317%	11.76万	0.00亿	0.000%
2026-06-25	16.241	16.281	16.371	15.621	0.000	0.000%	8.04万	0.00亿	0.000%
2026-06-24	16.751	16.281	16.761	15.791	-0.320	-1.928%	9.01万	0.00亿	0.000%
2026-06-23	16.351	16.601	16.961	16.301	0.120	0.728%	11.38万	0.00亿	0.000%
2026-06-22	16.111	16.481	16.581	15.481	0.160	0.980%	9.46万	0.00亿	0.000%
2026-06-18	16.221	16.321	16.611	15.951	0.000	0.000%	11.98万	0.00亿	0.000%
2026-06-17	16.641	16.321	16.911	15.941	-0.190	-1.151%	14.78万	0.00亿	0.000%
2026-06-16	17.001	16.511	17.301	16.341	-0.590	-3.450%	10.89万	0.00亿	0.000%
2026-06-15	16.971	17.101	17.611	16.871	0.190	1.124%	8.40万	0.00亿	0.000%
2026-06-12	16.901	16.911	17.351	16.141	0.330	1.990%	10.63万	0.00亿	0.000%
2026-06-11	16.861	16.581	17.051	16.521	-0.460	-2.699%	5.59万	0.00亿	0.000%
2026-06-10	18.081	17.041	18.101	16.741	-1.040	-5.752%	12.44万	0.00亿	0.000%
2026-06-09	18.251	18.081	18.451	17.621	-0.250	-1.364%	5.96万	0.00亿	0.000%
2026-06-08	17.851	18.331	18.621	17.751	0.200	1.103%	9.37万	0.00亿	0.000%
2026-06-05	19.171	18.131	19.481	17.961	-1.090	-5.671%	11.10万	0.00亿	0.000%
2026-06-04	18.711	19.221	19.271	18.481	0.360	1.909%	7.01万	0.00亿	0.000%
2026-06-03	18.841	18.861	19.661	18.531	0.170	0.910%	14.76万	0.00亿	0.000%
2026-06-02	18.371	18.691	18.821	18.291	0.320	1.742%	7.37万	0.00亿	0.000%
2026-06-01	18.461	18.371	18.701	18.161	-0.050	-0.271%	8.09万	0.00亿	0.000%
2026-05-29	18.411	18.421	19.081	18.221	-0.200	-1.074%	14.17万	0.00亿	0.000%
2026-05-28	18.121	18.621	18.801	17.531	0.460	2.533%	15.24万	0.00亿	0.000%
2026-05-27	19.211	18.161	19.221	17.991	-1.130	-5.858%	8.71万	0.00亿	0.000%
2026-05-26	18.191	19.291	19.471	18.001	1.060	5.814%	16.47万	0.00亿	0.000%
2026-05-25	17.641	18.231	18.801	17.611	0.660	3.756%	16.75万	0.00亿	0.000%
2026-05-22	17.451	17.571	17.761	17.071	0.110	0.630%	8.72万	0.00亿	0.000%
2026-05-21	17.991	17.461	18.151	17.461	-0.590	-3.269%	10.75万	0.00亿	0.000%
2026-05-20	18.331	18.051	18.481	17.701	-0.370	-2.009%	17.61万	0.00亿	0.000%
2026-05-19	17.401	18.421	19.141	16.801	1.050	6.045%	32.47万	0.00亿	0.000%
2026-05-18	18.011	17.371	18.181	17.221	-0.760	-4.192%	10.36万	0.00亿	0.000%
2026-05-15	18.291	18.131	18.331	17.751	-0.170	-0.929%	10.29万	0.00亿	0.000%
2026-05-14	18.181	18.301	18.881	17.931	0.300	1.667%	22.13万	0.00亿	0.000%
2026-05-13	20.041	18.001	20.091	17.991	-2.020	-10.089%	31.09万	0.00亿	0.000%
2026-05-12	20.061	20.021	20.321	19.621	-0.040	-0.199%	5.29万	0.00亿	0.000%
2026-05-11	19.981	20.061	20.741	19.981	0.120	0.602%	7.17万	0.00亿	0.000%
2026-05-08	20.081	19.941	20.161	19.581	-0.140	-0.697%	6.54万	0.00亿	0.000%
2026-05-07	19.501	20.081	20.221	19.091	0.920	4.801%	10.30万	0.00亿	0.000%
2026-05-06	19.271	19.161	19.491	19.111	0.030	0.157%	6.27万	0.00亿	0.000%
2026-04-30	20.031	19.131	20.111	19.021	-0.900	-4.493%	7.93万	0.00亿	0.000%
2026-04-29	20.111	20.031	20.421	19.541	-0.370	-1.814%	9.03万	0.00亿	0.000%
2026-04-28	19.561	20.401	20.561	18.961	1.310	6.862%	11.44万	0.00亿	0.000%
2026-04-27	19.201	19.091	19.511	18.961	-0.120	-0.625%	5.30万	0.00亿	0.000%
2026-04-24	19.121	19.211	19.621	19.111	0.090	0.471%	5.91万	0.00亿	0.000%
2026-04-23	19.621	19.121	19.851	18.751	-0.600	-3.042%	9.56万	0.00亿	0.000%
2026-04-22	20.251	19.721	20.251	19.551	-0.580	-2.857%	7.59万	0.00亿	0.000%
2026-04-21	20.031	20.301	20.521	19.881	0.310	1.551%	6.08万	0.00亿	0.000%
2026-04-20	19.621	19.991	20.351	19.011	0.000	0.000%	17.48万	0.00亿	0.000%
2026-04-17	21.161	20.761	21.301	20.221	0.000	0.000%	4.40万	0.00亿	0.000%
2026-04-16	20.900	21.270	21.470	20.790	0.420	2.010%	4.51万	0.97亿	0.910%
2026-04-15	20.971	20.851	21.251	20.771	0.000	0.000%	2.57万	0.00亿	0.000%
2026-04-14	20.511	20.971	21.061	20.231	0.600	2.945%	5.90万	0.00亿	0.000%
2026-04-13	20.571	20.371	20.661	20.041	0.000	0.000%	4.96万	0.00亿	0.000%
2026-04-10	21.141	20.571	21.141	20.551	0.000	0.000%	4.88万	0.00亿	0.000%
2026-04-09	20.651	21.001	21.361	20.421	0.000	0.000%	4.60万	0.00亿	0.000%
2026-04-08	20.251	20.801	21.101	20.251	0.000	0.000%	6.82万	0.00亿	0.000%
2026-04-07	20.031	19.521	20.111	19.431	0.000	0.000%	5.19万	0.00亿	0.000%
2026-04-03	19.971	20.011	20.411	19.791	0.000	0.000%	3.91万	0.00亿	0.000%
2026-04-02	20.961	20.001	20.961	19.731	0.000	0.000%	6.46万	0.00亿	0.000%
2026-04-01	20.501	20.911	21.231	20.501	0.000	0.000%	5.32万	0.00亿	0.000%