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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.47 | 3.51 | 3.46 | 3.51 | +1.14% | 1.09 | 1.12% |
| 2025-09-15 | 3.48 | 3.49 | 3.45 | 3.47 | 0.00% | 0.69 | 0.72% |
| 2025-09-12 | 3.46 | 3.49 | 3.45 | 3.47 | +0.29% | 1.11 | 1.15% |
| 2025-09-11 | 3.44 | 3.46 | 3.42 | 3.46 | +0.57% | 0.66 | 0.69% |
| 2025-09-10 | 3.44 | 3.45 | 3.43 | 3.44 | 0.00% | 0.55 | 0.57% |
| 2025-09-09 | 3.46 | 3.46 | 3.43 | 3.44 | -0.29% | 0.76 | 0.79% |
| 2025-09-08 | 3.46 | 3.48 | 3.45 | 3.45 | -0.29% | 0.69 | 0.72% |
| 2025-09-05 | 3.50 | 3.50 | 3.44 | 3.46 | -1.13% | 0.99 | 1.03% |
| 2025-09-04 | 3.48 | 3.50 | 3.44 | 3.50 | +0.57% | 1.13 | 1.17% |
| 2025-09-03 | 3.49 | 3.50 | 3.44 | 3.48 | -0.28% | 1.38 | 1.44% |
| 2025-09-02 | 3.45 | 3.49 | 3.44 | 3.49 | +1.15% | 1.71 | 1.77% |
| 2025-09-01 | 3.46 | 3.47 | 3.39 | 3.45 | 0.00% | 1.74 | 1.82% |
| 2025-08-29 | 3.42 | 3.47 | 3.41 | 3.45 | +1.16% | 1.18 | 1.23% |
| 2025-08-28 | 3.42 | 3.44 | 3.39 | 3.41 | -0.29% | 0.81 | 0.85% |
| 2025-08-27 | 3.46 | 3.46 | 3.42 | 3.42 | -1.14% | 0.95 | 0.99% |
| 2025-08-26 | 3.47 | 3.47 | 3.46 | 3.46 | -0.28% | 0.58 | 0.60% |
| 2025-08-25 | 3.46 | 3.48 | 3.45 | 3.47 | +0.29% | 1.11 | 1.15% |
| 2025-08-22 | 3.45 | 3.46 | 3.44 | 3.46 | +0.29% | 0.61 | 0.64% |
| 2025-08-21 | 3.44 | 3.46 | 3.44 | 3.45 | +0.29% | 0.77 | 0.80% |
| 2025-08-20 | 3.44 | 3.45 | 3.42 | 3.44 | 0.00% | 0.63 | 0.66% |