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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.94 | 4.04 | 3.85 | 4.01 | +1.75% | 3.69 | 3.37% |
| 2025-12-16 | 4.09 | 4.12 | 3.93 | 3.94 | -4.55% | 3.70 | 3.34% |
| 2025-12-15 | 4.07 | 4.25 | 4.06 | 4.13 | +0.48% | 3.92 | 3.40% |
| 2025-12-12 | 4.33 | 4.35 | 4.11 | 4.11 | -5.67% | 5.52 | 4.76% |
| 2025-12-11 | 4.66 | 4.79 | 4.30 | 4.36 | -8.70% | 7.92 | 6.32% |
| 2025-12-10 | 4.62 | 4.93 | 4.52 | 4.77 | +0.42% | 10.25 | 7.83% |
| 2025-12-09 | 4.43 | 4.95 | 4.26 | 4.75 | +5.71% | 11.93 | 9.28% |
| 2025-12-08 | 4.29 | 4.66 | 4.24 | 4.50 | +4.60% | 9.17 | 7.48% |
| 2025-12-05 | 4.12 | 4.36 | 4.05 | 4.30 | +3.57% | 7.39 | 6.28% |
| 2025-12-04 | 4.23 | 4.34 | 4.13 | 4.15 | -3.00% | 7.95 | 6.77% |
| 2025-12-03 | 4.20 | 4.61 | 4.02 | 4.28 | +1.88% | 12.51 | 10.77% |
| 2025-12-02 | 3.81 | 4.20 | 3.79 | 4.20 | +10.10% | 6.71 | 6.00% |
| 2025-12-01 | 3.79 | 3.83 | 3.73 | 3.82 | -0.52% | 2.98 | 2.83% |
| 2025-11-28 | 3.74 | 3.92 | 3.66 | 3.83 | +2.65% | 4.85 | 4.59% |
| 2025-11-27 | 3.79 | 3.83 | 3.72 | 3.74 | -1.82% | 2.95 | 2.83% |
| 2025-11-26 | 3.98 | 4.02 | 3.80 | 3.81 | -3.02% | 6.95 | 6.46% |
| 2025-11-25 | 3.61 | 3.92 | 3.59 | 3.92 | +9.97% | 4.56 | 4.26% |
| 2025-11-24 | 3.57 | 3.62 | 3.52 | 3.57 | +0.56% | 1.69 | 1.70% |
| 2025-11-21 | 3.61 | 3.67 | 3.54 | 3.55 | -2.45% | 2.02 | 2.03% |
| 2025-11-20 | 3.64 | 3.71 | 3.59 | 3.64 | +0.27% | 1.99 | 1.97% |