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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.50 | 3.53 | 3.48 | 3.53 | +0.85% | 1.14 | 1.17% |
| 2025-07-21 | 3.46 | 3.51 | 3.45 | 3.50 | +1.14% | 1.21 | 1.25% |
| 2025-07-18 | 3.45 | 3.46 | 3.44 | 3.46 | +0.29% | 0.63 | 0.66% |
| 2025-07-17 | 3.47 | 3.48 | 3.44 | 3.45 | -0.57% | 0.94 | 0.98% |
| 2025-07-16 | 3.49 | 3.50 | 3.46 | 3.47 | -0.57% | 0.92 | 0.95% |
| 2025-07-15 | 3.54 | 3.55 | 3.48 | 3.49 | -1.12% | 1.10 | 1.13% |
| 2025-07-14 | 3.54 | 3.56 | 3.53 | 3.53 | 0.00% | 1.10 | 1.12% |
| 2025-07-11 | 3.54 | 3.55 | 3.52 | 3.53 | 0.00% | 0.98 | 1.00% |
| 2025-07-10 | 3.51 | 3.54 | 3.50 | 3.53 | +0.84% | 1.16 | 1.16% |
| 2025-07-09 | 3.50 | 3.52 | 3.50 | 3.50 | 0.00% | 0.73 | 0.73% |
| 2025-07-08 | 3.51 | 3.53 | 3.50 | 3.50 | -0.28% | 0.78 | 0.79% |
| 2025-07-07 | 3.49 | 3.51 | 3.48 | 3.51 | +0.56% | 0.74 | 0.76% |
| 2025-07-04 | 3.47 | 3.51 | 3.47 | 3.49 | +0.28% | 0.88 | 0.90% |
| 2025-07-03 | 3.47 | 3.49 | 3.47 | 3.48 | 0.00% | 0.52 | 0.53% |
| 2025-07-02 | 3.46 | 3.48 | 3.45 | 3.48 | +0.56% | 0.58 | 0.59% |
| 2025-07-01 | 3.45 | 3.46 | 3.44 | 3.46 | +0.28% | 0.86 | 0.88% |
| 2025-06-30 | 3.46 | 3.47 | 3.44 | 3.45 | -0.28% | 0.72 | 0.74% |
| 2025-06-27 | 3.48 | 3.50 | 3.46 | 3.46 | -0.56% | 0.95 | 0.97% |
| 2025-06-26 | 3.51 | 3.51 | 3.48 | 3.48 | -0.56% | 0.63 | 0.64% |
| 2025-06-25 | 3.51 | 3.51 | 3.48 | 3.50 | -0.28% | 0.90 | 0.91% |