福建高速(600033)股票行情
福建高速(600033)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 3.52 | 3.51 | 0.00 | 0.00% | 3.49 | 3.53 | 196282 | 6878.61 | 0.72% |
| 2025-09-12 | 3.50 | 3.51 | 0.01 | 0.29% | 3.49 | 3.53 | 314854 | 11076.90 | 1.15% |
| 2025-09-11 | 3.48 | 3.50 | 0.02 | 0.57% | 3.46 | 3.50 | 190673 | 6635.89 | 0.69% |
| 2025-09-10 | 3.48 | 3.48 | 0.00 | 0.00% | 3.47 | 3.49 | 157383 | 5480.72 | 0.57% |
| 2025-09-09 | 3.50 | 3.48 | -0.01 | -0.29% | 3.47 | 3.50 | 217199 | 7567.96 | 0.79% |
| 2025-09-08 | 3.50 | 3.49 | -0.01 | -0.29% | 3.49 | 3.52 | 196285 | 6872.37 | 0.72% |
| 2025-09-05 | 3.54 | 3.50 | -0.04 | -1.13% | 3.48 | 3.54 | 283665 | 9927.53 | 1.03% |
| 2025-09-04 | 3.52 | 3.54 | 0.02 | 0.57% | 3.48 | 3.54 | 321391 | 11297.19 | 1.17% |
| 2025-09-03 | 3.53 | 3.52 | -0.01 | -0.28% | 3.48 | 3.54 | 394057 | 13849.80 | 1.44% |
| 2025-09-02 | 3.49 | 3.53 | 0.04 | 1.15% | 3.48 | 3.53 | 486112 | 17086.28 | 1.77% |
| 2025-09-01 | 3.50 | 3.49 | 0.00 | 0.00% | 3.43 | 3.51 | 500610 | 17429.05 | 1.82% |
| 2025-08-29 | 3.46 | 3.49 | 0.04 | 1.16% | 3.45 | 3.51 | 337418 | 11762.62 | 1.23% |
| 2025-08-28 | 3.46 | 3.45 | -0.01 | -0.29% | 3.43 | 3.48 | 233827 | 8072.56 | 0.85% |
| 2025-08-27 | 3.50 | 3.46 | -0.04 | -1.14% | 3.46 | 3.50 | 271593 | 9450.12 | 0.99% |
| 2025-08-26 | 3.51 | 3.50 | -0.01 | -0.28% | 3.50 | 3.51 | 165275 | 5788.84 | 0.60% |
| 2025-08-25 | 3.50 | 3.51 | 0.01 | 0.29% | 3.49 | 3.52 | 315956 | 11083.19 | 1.15% |
| 2025-08-22 | 3.49 | 3.50 | 0.01 | 0.29% | 3.48 | 3.50 | 176247 | 6147.95 | 0.64% |
| 2025-08-21 | 3.48 | 3.49 | 0.01 | 0.29% | 3.48 | 3.50 | 220221 | 7687.50 | 0.80% |
| 2025-08-20 | 3.48 | 3.48 | 0.00 | 0.00% | 3.46 | 3.49 | 181812 | 6313.85 | 0.66% |
| 2025-08-19 | 3.48 | 3.48 | 0.00 | 0.00% | 3.48 | 3.49 | 109825 | 3825.15 | 0.40% |
| 2025-08-18 | 3.48 | 3.48 | -0.01 | -0.29% | 3.48 | 3.50 | 163204 | 5689.58 | 0.59% |
| 2025-08-15 | 3.48 | 3.49 | 0.02 | 0.58% | 3.47 | 3.49 | 152977 | 5323.53 | 0.56% |
| 2025-08-14 | 3.49 | 3.47 | -0.02 | -0.57% | 3.47 | 3.50 | 130848 | 4557.73 | 0.48% |
| 2025-08-13 | 3.50 | 3.49 | -0.02 | -0.57% | 3.48 | 3.51 | 201034 | 7016.69 | 0.73% |
| 2025-08-12 | 3.50 | 3.51 | 0.01 | 0.29% | 3.49 | 3.51 | 112399 | 3937.85 | 0.41% |
| 2025-08-11 | 3.50 | 3.50 | 0.00 | 0.00% | 3.49 | 3.51 | 139391 | 4879.88 | 0.51% |
| 2025-08-08 | 3.49 | 3.50 | 0.01 | 0.29% | 3.48 | 3.50 | 135305 | 4722.87 | 0.49% |
| 2025-08-07 | 3.49 | 3.49 | 0.00 | 0.00% | 3.48 | 3.50 | 113411 | 3960.66 | 0.41% |
| 2025-08-06 | 3.49 | 3.49 | 0.00 | 0.00% | 3.48 | 3.50 | 135474 | 4724.60 | 0.49% |
| 2025-08-05 | 3.48 | 3.49 | 0.01 | 0.29% | 3.47 | 3.50 | 166290 | 5805.35 | 0.61% |
| 2025-08-04 | 3.46 | 3.48 | 0.02 | 0.58% | 3.45 | 3.48 | 134093 | 4653.20 | 0.49% |
| 2025-08-01 | 3.48 | 3.46 | -0.02 | -0.57% | 3.46 | 3.50 | 184174 | 6395.90 | 0.67% |
| 2025-07-31 | 3.52 | 3.48 | -0.03 | -0.85% | 3.47 | 3.52 | 275248 | 9593.88 | 1.00% |
| 2025-07-30 | 3.49 | 3.51 | 0.01 | 0.29% | 3.49 | 3.53 | 225790 | 7932.66 | 0.82% |
| 2025-07-29 | 3.51 | 3.50 | -0.02 | -0.57% | 3.49 | 3.52 | 253574 | 8874.47 | 0.92% |
| 2025-07-28 | 3.56 | 3.52 | -0.04 | -1.12% | 3.51 | 3.56 | 326279 | 11513.38 | 1.19% |
| 2025-07-25 | 3.59 | 3.56 | -0.03 | -0.84% | 3.55 | 3.60 | 218998 | 7825.84 | 0.80% |
| 2025-07-24 | 3.58 | 3.59 | 0.00 | 0.00% | 3.57 | 3.59 | 219986 | 7876.40 | 0.80% |
| 2025-07-23 | 3.57 | 3.59 | 0.02 | 0.56% | 3.57 | 3.62 | 437535 | 15740.25 | 1.59% |
| 2025-07-22 | 3.54 | 3.57 | 0.03 | 0.85% | 3.52 | 3.57 | 320642 | 11373.74 | 1.17% |
| 2025-07-21 | 3.50 | 3.54 | 0.04 | 1.14% | 3.49 | 3.55 | 343084 | 12119.60 | 1.25% |
| 2025-07-18 | 3.49 | 3.50 | 0.01 | 0.29% | 3.48 | 3.50 | 180672 | 6309.03 | 0.66% |
| 2025-07-17 | 3.51 | 3.49 | -0.02 | -0.57% | 3.48 | 3.52 | 270260 | 9445.65 | 0.98% |
| 2025-07-16 | 3.53 | 3.51 | -0.02 | -0.57% | 3.50 | 3.54 | 260328 | 9162.72 | 0.95% |
| 2025-07-15 | 3.58 | 3.53 | -0.04 | -1.12% | 3.52 | 3.59 | 311370 | 11043.91 | 1.13% |
| 2025-07-14 | 3.58 | 3.57 | 0.00 | 0.00% | 3.57 | 3.60 | 306082 | 10969.09 | 1.12% |
| 2025-07-11 | 3.58 | 3.57 | 0.00 | 0.00% | 3.56 | 3.59 | 274181 | 9802.97 | 1.00% |
| 2025-07-10 | 3.60 | 3.62 | 0.03 | 0.84% | 3.59 | 3.63 | 319408 | 11551.74 | 1.16% |
| 2025-07-09 | 3.59 | 3.59 | 0.00 | 0.00% | 3.59 | 3.61 | 201723 | 7261.27 | 0.74% |
| 2025-07-08 | 3.60 | 3.59 | -0.01 | -0.28% | 3.59 | 3.62 | 217505 | 7825.14 | 0.79% |
| 2025-07-07 | 3.58 | 3.60 | 0.02 | 0.56% | 3.57 | 3.60 | 207666 | 7447.19 | 0.76% |
| 2025-07-04 | 3.56 | 3.58 | 0.01 | 0.28% | 3.56 | 3.60 | 245888 | 8821.10 | 0.90% |
| 2025-07-03 | 3.56 | 3.57 | 0.00 | 0.00% | 3.56 | 3.58 | 145607 | 5193.60 | 0.53% |
| 2025-07-02 | 3.55 | 3.57 | 0.02 | 0.56% | 3.54 | 3.57 | 161993 | 5768.39 | 0.59% |
| 2025-07-01 | 3.54 | 3.55 | 0.01 | 0.28% | 3.53 | 3.55 | 242152 | 8573.12 | 0.88% |
| 2025-06-30 | 3.55 | 3.54 | -0.01 | -0.28% | 3.53 | 3.56 | 202522 | 7174.04 | 0.74% |
| 2025-06-27 | 3.57 | 3.55 | -0.02 | -0.56% | 3.55 | 3.59 | 266684 | 9512.80 | 0.97% |
| 2025-06-26 | 3.60 | 3.57 | -0.02 | -0.56% | 3.57 | 3.60 | 175013 | 6270.18 | 0.64% |
| 2025-06-25 | 3.60 | 3.59 | -0.01 | -0.28% | 3.57 | 3.60 | 250399 | 8981.73 | 0.91% |
| 2025-06-24 | 3.57 | 3.60 | 0.03 | 0.84% | 3.57 | 3.60 | 144286 | 5176.64 | 0.53% |
| 2025-06-23 | 3.58 | 3.57 | 0.00 | 0.00% | 3.56 | 3.59 | 130307 | 4655.01 | 0.47% |
| 2025-06-20 | 3.56 | 3.57 | 0.00 | 0.00% | 3.56 | 3.59 | 139922 | 5006.36 | 0.51% |
| 2025-06-19 | 3.60 | 3.57 | -0.03 | -0.83% | 3.56 | 3.60 | 159114 | 5694.02 | 0.58% |
| 2025-06-18 | 3.60 | 3.60 | -0.01 | -0.28% | 3.57 | 3.61 | 184947 | 6644.01 | 0.67% |
| 2025-06-17 | 3.59 | 3.61 | 0.01 | 0.28% | 3.58 | 3.61 | 214981 | 7726.72 | 0.78% |
| 2025-06-16 | 3.61 | 3.60 | -0.02 | -0.55% | 3.58 | 3.63 | 228898 | 8242.01 | 0.83% |
| 2025-06-13 | 3.63 | 3.62 | -0.01 | -0.28% | 3.61 | 3.65 | 274192 | 9958.75 | 1.00% |
| 2025-06-12 | 3.63 | 3.63 | 0.00 | 0.00% | 3.61 | 3.64 | 201355 | 7297.47 | 0.73% |
| 2025-06-11 | 3.62 | 3.63 | 0.01 | 0.28% | 3.60 | 3.65 | 235814 | 8566.33 | 0.86% |
| 2025-06-10 | 3.63 | 3.62 | 0.00 | 0.00% | 3.60 | 3.63 | 189109 | 6841.72 | 0.69% |
| 2025-06-09 | 3.63 | 3.62 | -0.01 | -0.28% | 3.61 | 3.64 | 205207 | 7430.68 | 0.75% |
| 2025-06-06 | 3.63 | 3.63 | 0.01 | 0.28% | 3.62 | 3.65 | 150875 | 5484.74 | 0.55% |
| 2025-06-05 | 3.64 | 3.62 | -0.02 | -0.55% | 3.62 | 3.65 | 171995 | 6244.51 | 0.63% |
| 2025-06-04 | 3.67 | 3.64 | -0.03 | -0.82% | 3.62 | 3.68 | 282126 | 10262.36 | 1.03% |
| 2025-06-03 | 3.67 | 3.67 | 0.00 | 0.00% | 3.65 | 3.71 | 402148 | 14807.13 | 1.47% |
| 2025-05-30 | 3.63 | 3.67 | 0.04 | 1.10% | 3.62 | 3.68 | 361118 | 13206.93 | 1.32% |
| 2025-05-29 | 3.57 | 3.63 | 0.05 | 1.40% | 3.57 | 3.63 | 248043 | 8954.29 | 0.90% |
| 2025-05-28 | 3.57 | 3.58 | 0.01 | 0.28% | 3.55 | 3.58 | 136970 | 4885.47 | 0.50% |
| 2025-05-27 | 3.58 | 3.57 | -0.01 | -0.28% | 3.55 | 3.60 | 165548 | 5921.57 | 0.60% |
| 2025-05-26 | 3.56 | 3.58 | 0.02 | 0.56% | 3.55 | 3.60 | 205272 | 7339.17 | 0.75% |
上证大盘股票行情在线 K线走势图
