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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.78 | 3.78 | 3.71 | 3.72 | -1.33% | 1.05 | 1.02% |
| 2026-02-12 | 3.83 | 3.83 | 3.76 | 3.77 | -1.57% | 1.44 | 1.38% |
| 2026-02-11 | 3.83 | 3.85 | 3.82 | 3.83 | -0.26% | 0.71 | 0.68% |
| 2026-02-10 | 3.84 | 3.85 | 3.80 | 3.84 | 0.00% | 0.98 | 0.93% |
| 2026-02-09 | 3.84 | 3.87 | 3.82 | 3.84 | +0.52% | 1.37 | 1.30% |
| 2026-02-06 | 3.88 | 3.89 | 3.80 | 3.82 | -2.05% | 2.03 | 1.93% |
| 2026-02-05 | 3.86 | 3.99 | 3.86 | 3.90 | +1.56% | 3.24 | 3.01% |
| 2026-02-04 | 3.76 | 3.85 | 3.75 | 3.84 | +1.86% | 1.99 | 1.89% |
| 2026-02-03 | 3.75 | 3.78 | 3.73 | 3.77 | +0.80% | 0.96 | 0.93% |
| 2026-02-02 | 3.81 | 3.84 | 3.73 | 3.74 | -2.09% | 1.60 | 1.54% |
| 2026-01-30 | 3.77 | 3.83 | 3.76 | 3.82 | +1.06% | 2.06 | 1.98% |
| 2026-01-29 | 3.78 | 3.80 | 3.74 | 3.78 | 0.00% | 1.33 | 1.29% |
| 2026-01-28 | 3.75 | 3.81 | 3.75 | 3.78 | +0.53% | 1.40 | 1.35% |
| 2026-01-27 | 3.78 | 3.79 | 3.71 | 3.76 | -0.53% | 1.43 | 1.39% |
| 2026-01-26 | 3.83 | 3.84 | 3.77 | 3.78 | -1.31% | 1.71 | 1.64% |
| 2026-01-23 | 3.81 | 3.84 | 3.80 | 3.83 | +0.52% | 1.60 | 1.52% |
| 2026-01-22 | 3.79 | 3.82 | 3.78 | 3.81 | +0.53% | 1.38 | 1.32% |
| 2026-01-21 | 3.81 | 3.83 | 3.78 | 3.79 | -1.04% | 1.20 | 1.15% |
| 2026-01-20 | 3.84 | 3.84 | 3.77 | 3.83 | -0.26% | 1.36 | 1.31% |
| 2026-01-19 | 3.77 | 3.85 | 3.76 | 3.84 | +2.13% | 1.62 | 1.54% |