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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.65 | 3.68 | 3.63 | 3.65 | 0.00% | 0.80 | 0.80% |
| 2026-04-20 | 3.72 | 3.73 | 3.64 | 3.65 | -1.35% | 1.19 | 1.18% |
| 2026-04-17 | 3.68 | 3.72 | 3.67 | 3.70 | +0.27% | 0.90 | 0.89% |
| 2026-04-16 | 3.66 | 3.69 | 3.65 | 3.69 | +0.82% | 0.78 | 0.78% |
| 2026-04-15 | 3.64 | 3.68 | 3.62 | 3.66 | +0.83% | 0.78 | 0.77% |
| 2026-04-14 | 3.66 | 3.67 | 3.61 | 3.63 | -0.82% | 0.96 | 0.96% |
| 2026-04-13 | 3.74 | 3.76 | 3.65 | 3.66 | -0.81% | 1.17 | 1.16% |
| 2026-04-10 | 3.71 | 3.73 | 3.68 | 3.69 | -0.27% | 1.13 | 1.11% |
| 2026-04-09 | 3.78 | 3.78 | 3.68 | 3.70 | -2.63% | 1.25 | 1.22% |
| 2026-04-08 | 3.73 | 3.80 | 3.72 | 3.80 | +2.70% | 1.24 | 1.20% |
| 2026-04-07 | 3.69 | 3.73 | 3.67 | 3.70 | 0.00% | 0.81 | 0.80% |
| 2026-04-03 | 3.78 | 3.79 | 3.66 | 3.70 | -1.86% | 1.06 | 1.04% |
| 2026-04-02 | 3.76 | 3.82 | 3.75 | 3.77 | -0.26% | 1.15 | 1.11% |
| 2026-04-01 | 3.81 | 3.88 | 3.76 | 3.78 | -1.56% | 1.50 | 1.44% |
| 2026-03-31 | 3.80 | 3.90 | 3.77 | 3.84 | +0.52% | 2.47 | 2.33% |
| 2026-03-30 | 3.66 | 3.83 | 3.61 | 3.82 | +3.24% | 2.27 | 2.20% |
| 2026-03-27 | 3.72 | 3.77 | 3.68 | 3.70 | -1.60% | 1.26 | 1.24% |
| 2026-03-26 | 3.80 | 3.85 | 3.75 | 3.76 | -2.34% | 1.52 | 1.46% |
| 2026-03-25 | 3.64 | 3.87 | 3.62 | 3.85 | +5.77% | 2.29 | 2.22% |
| 2026-03-24 | 3.53 | 3.65 | 3.52 | 3.64 | +4.30% | 1.54 | 1.56% |