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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.47 | 3.51 | 3.46 | 3.49 | +0.56% | 0.73 | 0.75% |
| 2025-05-23 | 3.56 | 3.57 | 3.47 | 3.47 | -2.47% | 1.54 | 1.56% |
| 2025-05-22 | 3.57 | 3.59 | 3.55 | 3.56 | -0.27% | 0.90 | 0.90% |
| 2025-05-21 | 3.55 | 3.59 | 3.55 | 3.57 | +0.27% | 0.92 | 0.92% |
| 2025-05-20 | 3.57 | 3.58 | 3.54 | 3.56 | 0.00% | 0.75 | 0.75% |
| 2025-05-19 | 3.53 | 3.58 | 3.53 | 3.56 | +0.83% | 0.97 | 0.97% |
| 2025-05-16 | 3.56 | 3.57 | 3.53 | 3.53 | -0.82% | 1.03 | 1.04% |
| 2025-05-15 | 3.58 | 3.61 | 3.55 | 3.56 | -0.82% | 1.17 | 1.16% |
| 2025-05-14 | 3.61 | 3.61 | 3.54 | 3.59 | -0.27% | 1.69 | 1.68% |
| 2025-05-13 | 3.64 | 3.64 | 3.59 | 3.60 | -0.54% | 1.05 | 1.03% |
| 2025-05-12 | 3.64 | 3.65 | 3.60 | 3.62 | -0.27% | 0.78 | 0.76% |
| 2025-05-09 | 3.60 | 3.64 | 3.60 | 3.63 | +1.09% | 0.89 | 0.87% |
| 2025-05-08 | 3.61 | 3.62 | 3.58 | 3.59 | -0.81% | 0.86 | 0.85% |
| 2025-05-07 | 3.60 | 3.65 | 3.59 | 3.62 | +0.82% | 1.31 | 1.28% |
| 2025-05-06 | 3.56 | 3.59 | 3.53 | 3.59 | +1.38% | 1.12 | 1.11% |