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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.74 | 3.75 | 3.62 | 3.63 | -2.65% | 2.17 | 2.14% |
| 2025-11-18 | 3.87 | 3.90 | 3.69 | 3.73 | -4.56% | 3.22 | 3.09% |
| 2025-11-17 | 3.81 | 3.98 | 3.79 | 3.90 | +3.13% | 4.20 | 3.89% |
| 2025-11-14 | 3.69 | 3.94 | 3.69 | 3.79 | +2.13% | 4.08 | 3.84% |
| 2025-11-13 | 3.67 | 3.73 | 3.62 | 3.71 | +0.81% | 2.04 | 1.99% |
| 2025-11-12 | 3.66 | 3.71 | 3.66 | 3.68 | +0.54% | 1.53 | 1.50% |
| 2025-11-11 | 3.65 | 3.68 | 3.64 | 3.66 | 0.00% | 1.44 | 1.42% |
| 2025-11-10 | 3.63 | 3.68 | 3.61 | 3.66 | +0.82% | 1.82 | 1.80% |
| 2025-11-07 | 3.65 | 3.70 | 3.61 | 3.63 | -0.81% | 1.81 | 1.80% |
| 2025-11-06 | 3.70 | 3.81 | 3.60 | 3.66 | -0.80% | 3.33 | 3.28% |
| 2025-11-05 | 3.67 | 3.74 | 3.64 | 3.69 | -1.58% | 3.36 | 3.28% |
| 2025-11-04 | 3.53 | 3.84 | 3.52 | 3.75 | +5.87% | 5.62 | 5.45% |
| 2025-11-03 | 3.53 | 3.57 | 3.51 | 3.54 | 0.00% | 1.65 | 1.69% |
| 2025-10-31 | 3.50 | 3.57 | 3.50 | 3.54 | +1.99% | 2.24 | 2.28% |
| 2025-10-30 | 3.52 | 3.57 | 3.46 | 3.47 | -1.68% | 2.96 | 3.05% |
| 2025-10-29 | 3.66 | 3.66 | 3.48 | 3.53 | -4.29% | 3.30 | 3.36% |
| 2025-10-28 | 3.54 | 3.81 | 3.54 | 3.69 | +4.48% | 4.82 | 4.73% |
| 2025-10-27 | 3.49 | 3.63 | 3.47 | 3.53 | +1.42% | 2.79 | 2.82% |
| 2025-10-24 | 3.53 | 3.54 | 3.48 | 3.48 | -1.12% | 1.10 | 1.13% |
| 2025-10-23 | 3.49 | 3.52 | 3.49 | 3.52 | +0.56% | 0.95 | 0.98% |