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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.47 | 3.51 | 3.47 | 3.50 | +0.85% | 0.89 | 0.92% |
| 2025-10-21 | 3.48 | 3.49 | 3.47 | 3.47 | 0.00% | 0.88 | 0.91% |
| 2025-10-20 | 3.44 | 3.48 | 3.40 | 3.47 | +0.86% | 1.37 | 1.44% |
| 2025-10-17 | 3.40 | 3.46 | 3.39 | 3.44 | +0.87% | 1.26 | 1.32% |
| 2025-10-16 | 3.39 | 3.41 | 3.38 | 3.41 | +0.58% | 0.74 | 0.79% |
| 2025-10-15 | 3.38 | 3.42 | 3.37 | 3.39 | +0.29% | 1.07 | 1.14% |
| 2025-10-14 | 3.35 | 3.39 | 3.35 | 3.38 | +0.89% | 1.16 | 1.25% |
| 2025-10-13 | 3.37 | 3.37 | 3.32 | 3.35 | -1.17% | 1.04 | 1.12% |
| 2025-10-10 | 3.33 | 3.40 | 3.33 | 3.39 | +1.78% | 1.15 | 1.23% |
| 2025-10-09 | 3.32 | 3.34 | 3.31 | 3.33 | +0.30% | 0.59 | 0.64% |
| 2025-09-30 | 3.33 | 3.34 | 3.31 | 3.32 | -0.59% | 0.40 | 0.43% |
| 2025-09-29 | 3.32 | 3.34 | 3.30 | 3.34 | +0.30% | 0.57 | 0.61% |
| 2025-09-26 | 3.32 | 3.34 | 3.31 | 3.33 | 0.00% | 0.35 | 0.38% |
| 2025-09-25 | 3.36 | 3.37 | 3.32 | 3.33 | -1.17% | 0.63 | 0.68% |
| 2025-09-24 | 3.35 | 3.39 | 3.34 | 3.37 | +0.29% | 0.79 | 0.85% |
| 2025-09-23 | 3.37 | 3.38 | 3.31 | 3.36 | -0.58% | 1.04 | 1.12% |
| 2025-09-22 | 3.41 | 3.42 | 3.37 | 3.38 | -0.87% | 0.66 | 0.70% |
| 2025-09-19 | 3.44 | 3.45 | 3.41 | 3.41 | -0.86% | 0.86 | 0.91% |
| 2025-09-18 | 3.49 | 3.50 | 3.43 | 3.44 | -1.42% | 1.07 | 1.12% |
| 2025-09-17 | 3.51 | 3.52 | 3.47 | 3.49 | -0.56% | 0.83 | 0.86% |