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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.82 | 3.83 | 3.75 | 3.76 | -1.31% | 1.33 | 1.28% |
| 2026-01-15 | 3.82 | 3.86 | 3.78 | 3.81 | -0.26% | 1.44 | 1.37% |
| 2026-01-14 | 3.87 | 3.91 | 3.79 | 3.82 | -1.55% | 2.83 | 2.67% |
| 2026-01-13 | 3.99 | 4.00 | 3.87 | 3.88 | -3.24% | 3.17 | 2.93% |
| 2026-01-12 | 4.04 | 4.05 | 3.98 | 4.01 | -1.23% | 3.25 | 2.95% |
| 2026-01-09 | 4.07 | 4.09 | 4.03 | 4.06 | -0.49% | 2.20 | 1.98% |
| 2026-01-08 | 4.12 | 4.15 | 4.07 | 4.08 | -0.73% | 2.06 | 1.83% |
| 2026-01-07 | 4.07 | 4.17 | 4.05 | 4.11 | +1.23% | 2.78 | 2.47% |
| 2026-01-06 | 4.04 | 4.08 | 4.03 | 4.06 | 0.00% | 2.34 | 2.11% |
| 2026-01-05 | 4.13 | 4.17 | 4.04 | 4.06 | -1.69% | 2.50 | 2.23% |
| 2025-12-31 | 4.30 | 4.30 | 4.13 | 4.13 | -3.05% | 2.36 | 2.06% |
| 2025-12-30 | 4.21 | 4.32 | 4.17 | 4.26 | +0.70% | 3.00 | 2.53% |
| 2025-12-29 | 4.35 | 4.36 | 4.20 | 4.23 | -2.95% | 4.21 | 3.58% |
| 2025-12-26 | 4.42 | 4.47 | 4.33 | 4.36 | -2.43% | 4.04 | 3.32% |
| 2025-12-25 | 4.41 | 4.49 | 4.36 | 4.47 | +0.67% | 4.40 | 3.59% |
| 2025-12-24 | 4.31 | 4.47 | 4.28 | 4.44 | +3.22% | 4.91 | 4.03% |
| 2025-12-23 | 4.25 | 4.37 | 4.22 | 4.30 | +0.23% | 3.99 | 3.35% |
| 2025-12-22 | 4.25 | 4.39 | 4.22 | 4.29 | -0.23% | 3.77 | 3.17% |
| 2025-12-19 | 4.13 | 4.40 | 4.11 | 4.30 | +2.84% | 5.18 | 4.39% |
| 2025-12-18 | 3.97 | 4.33 | 3.95 | 4.18 | +4.19% | 5.96 | 5.18% |