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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.69 | 3.70 | 3.46 | 3.49 | -5.93% | 1.98 | 2.02% |
| 2026-03-20 | 3.75 | 3.79 | 3.71 | 3.71 | -1.33% | 1.21 | 1.17% |
| 2026-03-19 | 3.77 | 3.81 | 3.75 | 3.76 | -0.79% | 1.28 | 1.24% |
| 2026-03-18 | 3.83 | 3.83 | 3.75 | 3.79 | -1.04% | 1.34 | 1.29% |
| 2026-03-17 | 3.85 | 3.89 | 3.82 | 3.83 | -0.78% | 1.35 | 1.27% |
| 2026-03-16 | 3.84 | 3.86 | 3.81 | 3.86 | +0.52% | 1.49 | 1.42% |
| 2026-03-13 | 3.86 | 3.88 | 3.82 | 3.84 | -0.52% | 1.84 | 1.74% |
| 2026-03-12 | 3.80 | 3.88 | 3.80 | 3.86 | +1.31% | 2.34 | 2.22% |
| 2026-03-11 | 3.78 | 3.82 | 3.75 | 3.81 | +1.06% | 1.77 | 1.71% |
| 2026-03-10 | 3.77 | 3.79 | 3.76 | 3.77 | +0.27% | 1.03 | 0.99% |
| 2026-03-09 | 3.77 | 3.81 | 3.75 | 3.76 | -1.31% | 1.25 | 1.21% |
| 2026-03-06 | 3.73 | 3.81 | 3.72 | 3.81 | +1.87% | 1.39 | 1.34% |
| 2026-03-05 | 3.75 | 3.77 | 3.72 | 3.74 | 0.00% | 1.27 | 1.24% |
| 2026-03-04 | 3.78 | 3.80 | 3.66 | 3.74 | -1.58% | 2.51 | 2.45% |
| 2026-03-03 | 3.78 | 3.83 | 3.78 | 3.80 | +0.53% | 2.36 | 2.26% |
| 2026-03-02 | 3.77 | 3.80 | 3.74 | 3.78 | -0.79% | 1.47 | 1.42% |
| 2026-02-27 | 3.76 | 3.82 | 3.75 | 3.81 | +1.33% | 1.30 | 1.25% |
| 2026-02-26 | 3.79 | 3.81 | 3.74 | 3.76 | -0.53% | 1.35 | 1.30% |
| 2026-02-25 | 3.76 | 3.84 | 3.75 | 3.78 | +0.53% | 1.36 | 1.30% |
| 2026-02-24 | 3.74 | 3.77 | 3.73 | 3.76 | +1.08% | 0.87 | 0.84% |