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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.48 | 3.51 | 3.48 | 3.51 | +0.84% | 0.52 | 0.53% |
| 2025-06-23 | 3.49 | 3.50 | 3.47 | 3.48 | 0.00% | 0.47 | 0.47% |
| 2025-06-20 | 3.47 | 3.50 | 3.47 | 3.48 | 0.00% | 0.50 | 0.51% |
| 2025-06-19 | 3.51 | 3.51 | 3.47 | 3.48 | -0.83% | 0.57 | 0.58% |
| 2025-06-18 | 3.51 | 3.52 | 3.48 | 3.51 | -0.28% | 0.66 | 0.67% |
| 2025-06-17 | 3.50 | 3.52 | 3.49 | 3.52 | +0.28% | 0.77 | 0.78% |
| 2025-06-16 | 3.52 | 3.54 | 3.49 | 3.51 | -0.55% | 0.82 | 0.83% |
| 2025-06-13 | 3.54 | 3.56 | 3.52 | 3.53 | -0.28% | 1.00 | 1.00% |
| 2025-06-12 | 3.54 | 3.55 | 3.52 | 3.54 | 0.00% | 0.73 | 0.73% |
| 2025-06-11 | 3.53 | 3.56 | 3.51 | 3.54 | +0.28% | 0.86 | 0.86% |
| 2025-06-10 | 3.54 | 3.54 | 3.51 | 3.53 | 0.00% | 0.68 | 0.69% |
| 2025-06-09 | 3.54 | 3.55 | 3.52 | 3.53 | -0.28% | 0.74 | 0.75% |
| 2025-06-06 | 3.54 | 3.56 | 3.53 | 3.54 | +0.28% | 0.55 | 0.55% |
| 2025-06-05 | 3.55 | 3.56 | 3.53 | 3.53 | -0.55% | 0.62 | 0.63% |
| 2025-06-04 | 3.58 | 3.59 | 3.53 | 3.55 | -0.82% | 1.03 | 1.03% |
| 2025-06-03 | 3.58 | 3.62 | 3.56 | 3.58 | 0.00% | 1.48 | 1.47% |
| 2025-05-30 | 3.54 | 3.59 | 3.53 | 3.58 | +1.10% | 1.32 | 1.32% |
| 2025-05-29 | 3.48 | 3.54 | 3.48 | 3.54 | +1.40% | 0.90 | 0.90% |
| 2025-05-28 | 3.48 | 3.49 | 3.46 | 3.49 | +0.28% | 0.49 | 0.50% |
| 2025-05-27 | 3.49 | 3.51 | 3.46 | 3.48 | -0.28% | 0.59 | 0.60% |