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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.44 | 3.45 | 3.44 | 3.44 | 0.00% | 0.38 | 0.40% |
| 2025-08-18 | 3.44 | 3.46 | 3.44 | 3.44 | -0.29% | 0.57 | 0.59% |
| 2025-08-15 | 3.44 | 3.45 | 3.43 | 3.45 | +0.58% | 0.53 | 0.56% |
| 2025-08-14 | 3.45 | 3.46 | 3.43 | 3.43 | -0.57% | 0.46 | 0.48% |
| 2025-08-13 | 3.46 | 3.47 | 3.44 | 3.45 | -0.57% | 0.70 | 0.73% |
| 2025-08-12 | 3.46 | 3.47 | 3.45 | 3.47 | +0.29% | 0.39 | 0.41% |
| 2025-08-11 | 3.46 | 3.47 | 3.45 | 3.46 | 0.00% | 0.49 | 0.51% |
| 2025-08-08 | 3.45 | 3.46 | 3.44 | 3.46 | +0.29% | 0.47 | 0.49% |
| 2025-08-07 | 3.45 | 3.46 | 3.44 | 3.45 | 0.00% | 0.40 | 0.41% |
| 2025-08-06 | 3.45 | 3.46 | 3.44 | 3.45 | 0.00% | 0.47 | 0.49% |
| 2025-08-05 | 3.44 | 3.46 | 3.43 | 3.45 | +0.29% | 0.58 | 0.61% |
| 2025-08-04 | 3.42 | 3.44 | 3.41 | 3.44 | +0.58% | 0.47 | 0.49% |
| 2025-08-01 | 3.44 | 3.46 | 3.42 | 3.42 | -0.57% | 0.64 | 0.67% |
| 2025-07-31 | 3.48 | 3.48 | 3.43 | 3.44 | -0.85% | 0.96 | 1.00% |
| 2025-07-30 | 3.45 | 3.49 | 3.45 | 3.47 | +0.29% | 0.79 | 0.82% |
| 2025-07-29 | 3.47 | 3.48 | 3.45 | 3.46 | -0.57% | 0.89 | 0.92% |
| 2025-07-28 | 3.52 | 3.52 | 3.47 | 3.48 | -1.12% | 1.15 | 1.19% |
| 2025-07-25 | 3.55 | 3.56 | 3.51 | 3.52 | -0.84% | 0.78 | 0.80% |
| 2025-07-24 | 3.54 | 3.55 | 3.53 | 3.55 | 0.00% | 0.79 | 0.80% |
| 2025-07-23 | 3.53 | 3.58 | 3.53 | 3.55 | +0.56% | 1.57 | 1.59% |