福建高速 sh.600033
3.54
-0.56%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.57 | 3.58 | 3.53 | 3.54 | -0.56% | 0.64 | 0.66% |
| 2026-05-21 | 3.55 | 3.62 | 3.55 | 3.56 | +0.28% | 0.98 | 1.00% |
| 2026-05-20 | 3.58 | 3.58 | 3.52 | 3.55 | -0.84% | 0.65 | 0.67% |
| 2026-05-19 | 3.54 | 3.59 | 3.53 | 3.58 | +1.13% | 0.73 | 0.75% |
| 2026-05-18 | 3.54 | 3.55 | 3.52 | 3.54 | 0.00% | 0.59 | 0.61% |
| 2026-05-15 | 3.60 | 3.61 | 3.53 | 3.54 | -1.67% | 0.88 | 0.90% |
| 2026-05-14 | 3.66 | 3.66 | 3.60 | 3.60 | -1.37% | 0.77 | 0.77% |
| 2026-05-13 | 3.65 | 3.66 | 3.63 | 3.65 | 0.00% | 0.70 | 0.70% |
| 2026-05-12 | 3.67 | 3.69 | 3.64 | 3.65 | -0.27% | 0.84 | 0.84% |
| 2026-05-11 | 3.66 | 3.67 | 3.63 | 3.66 | 0.00% | 0.84 | 0.84% |
| 2026-05-08 | 3.63 | 3.68 | 3.62 | 3.66 | +0.83% | 1.11 | 1.11% |
| 2026-05-07 | 3.63 | 3.64 | 3.62 | 3.63 | 0.00% | 0.57 | 0.57% |
| 2026-05-06 | 3.65 | 3.66 | 3.62 | 3.63 | -0.27% | 0.80 | 0.81% |
| 2026-04-30 | 3.65 | 3.67 | 3.62 | 3.64 | -0.27% | 0.77 | 0.77% |
| 2026-04-29 | 3.64 | 3.67 | 3.63 | 3.65 | 0.00% | 0.71 | 0.71% |
| 2026-04-28 | 3.59 | 3.66 | 3.58 | 3.65 | +1.67% | 0.85 | 0.85% |
| 2026-04-27 | 3.59 | 3.62 | 3.57 | 3.59 | -0.55% | 0.68 | 0.69% |
| 2026-04-24 | 3.64 | 3.65 | 3.59 | 3.61 | -0.82% | 0.76 | 0.77% |
| 2026-04-23 | 3.64 | 3.65 | 3.61 | 3.64 | -0.27% | 0.71 | 0.71% |
| 2026-04-22 | 3.65 | 3.66 | 3.63 | 3.65 | 0.00% | 0.47 | 0.46% |