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 |
|---|
| 2026-03-25 | 3.64 | 3.85 | 0.21 | 5.77% | 3.62 | 3.87 | 609661 | 22915.41 | 2.22% |
| 2026-03-24 | 3.53 | 3.64 | 0.15 | 4.30% | 3.52 | 3.65 | 429152 | 15371.45 | 1.56% |
| 2026-03-23 | 3.69 | 3.49 | -0.22 | -5.93% | 3.46 | 3.70 | 555226 | 19756.93 | 2.02% |
| 2026-03-20 | 3.75 | 3.71 | -0.05 | -1.33% | 3.71 | 3.79 | 321842 | 12059.03 | 1.17% |
| 2026-03-19 | 3.77 | 3.76 | -0.03 | -0.79% | 3.75 | 3.81 | 339498 | 12836.11 | 1.24% |
| 2026-03-18 | 3.83 | 3.79 | -0.04 | -1.04% | 3.75 | 3.83 | 354000 | 13390.73 | 1.29% |
| 2026-03-17 | 3.85 | 3.83 | -0.03 | -0.78% | 3.82 | 3.89 | 349382 | 13480.26 | 1.27% |
| 2026-03-16 | 3.84 | 3.86 | 0.02 | 0.52% | 3.81 | 3.86 | 388400 | 14923.52 | 1.42% |
| 2026-03-13 | 3.86 | 3.84 | -0.02 | -0.52% | 3.82 | 3.88 | 478567 | 18433.14 | 1.74% |
| 2026-03-12 | 3.80 | 3.86 | 0.05 | 1.31% | 3.80 | 3.88 | 607938 | 23399.95 | 2.22% |
| 2026-03-11 | 3.78 | 3.81 | 0.04 | 1.06% | 3.75 | 3.82 | 468035 | 17707.42 | 1.71% |
| 2026-03-10 | 3.77 | 3.77 | 0.01 | 0.27% | 3.76 | 3.79 | 272687 | 10295.98 | 0.99% |
| 2026-03-09 | 3.77 | 3.76 | -0.05 | -1.31% | 3.75 | 3.81 | 332208 | 12532.56 | 1.21% |
| 2026-03-06 | 3.73 | 3.81 | 0.07 | 1.87% | 3.72 | 3.81 | 368956 | 13927.93 | 1.34% |
| 2026-03-05 | 3.75 | 3.74 | 0.00 | 0.00% | 3.72 | 3.77 | 339114 | 12712.36 | 1.24% |
| 2026-03-04 | 3.78 | 3.74 | -0.06 | -1.58% | 3.66 | 3.80 | 673545 | 25055.62 | 2.45% |
| 2026-03-03 | 3.78 | 3.80 | 0.02 | 0.53% | 3.78 | 3.83 | 621365 | 23646.06 | 2.26% |
| 2026-03-02 | 3.77 | 3.78 | -0.03 | -0.79% | 3.74 | 3.80 | 389132 | 14685.40 | 1.42% |
| 2026-02-27 | 3.76 | 3.81 | 0.05 | 1.33% | 3.75 | 3.82 | 342194 | 12958.04 | 1.25% |
| 2026-02-26 | 3.79 | 3.76 | -0.02 | -0.53% | 3.74 | 3.81 | 357624 | 13473.08 | 1.30% |
| 2026-02-25 | 3.76 | 3.78 | 0.02 | 0.53% | 3.75 | 3.84 | 357909 | 13619.38 | 1.30% |
| 2026-02-24 | 3.74 | 3.76 | 0.04 | 1.08% | 3.73 | 3.77 | 230878 | 8664.37 | 0.84% |
| 2026-02-13 | 3.78 | 3.72 | -0.05 | -1.33% | 3.71 | 3.78 | 280646 | 10509.06 | 1.02% |
| 2026-02-12 | 3.83 | 3.77 | -0.06 | -1.57% | 3.76 | 3.83 | 379959 | 14389.51 | 1.38% |
| 2026-02-11 | 3.83 | 3.83 | -0.01 | -0.26% | 3.82 | 3.85 | 186338 | 7140.51 | 0.68% |
| 2026-02-10 | 3.84 | 3.84 | 0.00 | 0.00% | 3.80 | 3.85 | 256006 | 9795.62 | 0.93% |
| 2026-02-09 | 3.84 | 3.84 | 0.02 | 0.52% | 3.82 | 3.87 | 356777 | 13712.35 | 1.30% |
| 2026-02-06 | 3.88 | 3.82 | -0.08 | -2.05% | 3.80 | 3.89 | 529887 | 20306.69 | 1.93% |
| 2026-02-05 | 3.86 | 3.90 | 0.06 | 1.56% | 3.86 | 3.99 | 826788 | 32354.54 | 3.01% |
| 2026-02-04 | 3.76 | 3.84 | 0.07 | 1.86% | 3.75 | 3.85 | 520049 | 19877.06 | 1.89% |
| 2026-02-03 | 3.75 | 3.77 | 0.03 | 0.80% | 3.73 | 3.78 | 254285 | 9550.62 | 0.93% |
| 2026-02-02 | 3.81 | 3.74 | -0.08 | -2.09% | 3.73 | 3.84 | 421981 | 15988.59 | 1.54% |
| 2026-01-30 | 3.77 | 3.82 | 0.04 | 1.06% | 3.76 | 3.83 | 542520 | 20624.38 | 1.98% |
| 2026-01-29 | 3.78 | 3.78 | 0.00 | 0.00% | 3.74 | 3.80 | 353064 | 13307.82 | 1.29% |
| 2026-01-28 | 3.75 | 3.78 | 0.02 | 0.53% | 3.75 | 3.81 | 370485 | 14023.32 | 1.35% |
| 2026-01-27 | 3.78 | 3.76 | -0.02 | -0.53% | 3.71 | 3.79 | 381831 | 14314.41 | 1.39% |
| 2026-01-26 | 3.83 | 3.78 | -0.05 | -1.31% | 3.77 | 3.84 | 450054 | 17051.33 | 1.64% |
| 2026-01-23 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.84 | 418280 | 15991.81 | 1.52% |
| 2026-01-22 | 3.79 | 3.81 | 0.02 | 0.53% | 3.78 | 3.82 | 363178 | 13801.54 | 1.32% |
| 2026-01-21 | 3.81 | 3.79 | -0.04 | -1.04% | 3.78 | 3.83 | 314969 | 11969.59 | 1.15% |
| 2026-01-20 | 3.84 | 3.83 | -0.01 | -0.26% | 3.77 | 3.84 | 358720 | 13632.17 | 1.31% |
| 2026-01-19 | 3.77 | 3.84 | 0.08 | 2.13% | 3.76 | 3.85 | 423618 | 16159.53 | 1.54% |
| 2026-01-16 | 3.82 | 3.76 | -0.05 | -1.31% | 3.75 | 3.83 | 351002 | 13258.75 | 1.28% |
| 2026-01-15 | 3.82 | 3.81 | -0.01 | -0.26% | 3.78 | 3.86 | 376749 | 14359.19 | 1.37% |
| 2026-01-14 | 3.87 | 3.82 | -0.06 | -1.55% | 3.79 | 3.91 | 732758 | 28292.32 | 2.67% |
| 2026-01-13 | 3.99 | 3.88 | -0.13 | -3.24% | 3.87 | 4.00 | 805436 | 31730.02 | 2.93% |
| 2026-01-12 | 4.04 | 4.01 | -0.05 | -1.23% | 3.98 | 4.05 | 810613 | 32459.54 | 2.95% |
| 2026-01-09 | 4.07 | 4.06 | -0.02 | -0.49% | 4.03 | 4.09 | 542135 | 21966.52 | 1.98% |
| 2026-01-08 | 4.12 | 4.08 | -0.03 | -0.73% | 4.07 | 4.15 | 503374 | 20645.53 | 1.83% |
| 2026-01-07 | 4.07 | 4.11 | 0.05 | 1.23% | 4.05 | 4.17 | 678236 | 27786.77 | 2.47% |
| 2026-01-06 | 4.04 | 4.06 | 0.00 | 0.00% | 4.03 | 4.08 | 577879 | 23447.53 | 2.11% |
| 2026-01-05 | 4.13 | 4.06 | -0.07 | -1.69% | 4.04 | 4.17 | 610783 | 24961.44 | 2.23% |
| 2025-12-31 | 4.30 | 4.13 | -0.13 | -3.05% | 4.13 | 4.30 | 566529 | 23597.28 | 2.06% |
| 2025-12-30 | 4.26 | 4.31 | 0.03 | 0.70% | 4.22 | 4.37 | 695031 | 29970.46 | 2.53% |
| 2025-12-29 | 4.40 | 4.28 | -0.13 | -2.95% | 4.25 | 4.41 | 981120 | 42137.31 | 3.57% |
| 2025-12-26 | 4.47 | 4.41 | -0.11 | -2.43% | 4.38 | 4.52 | 911458 | 40437.43 | 3.32% |
| 2025-12-25 | 4.46 | 4.52 | 0.03 | 0.67% | 4.41 | 4.54 | 984235 | 44018.66 | 3.59% |
| 2025-12-24 | 4.36 | 4.49 | 0.14 | 3.22% | 4.33 | 4.52 | 1105986 | 49091.88 | 4.03% |
| 2025-12-23 | 4.30 | 4.35 | 0.01 | 0.23% | 4.27 | 4.42 | 918588 | 39875.33 | 3.35% |
| 2025-12-22 | 4.30 | 4.34 | -0.01 | -0.23% | 4.27 | 4.44 | 871186 | 37722.05 | 3.17% |
| 2025-12-19 | 4.18 | 4.35 | 0.12 | 2.84% | 4.16 | 4.45 | 1204903 | 51779.28 | 4.39% |
| 2025-12-18 | 4.02 | 4.23 | 0.17 | 4.19% | 4.00 | 4.38 | 1422959 | 59600.77 | 5.18% |
| 2025-12-17 | 3.99 | 4.06 | 0.07 | 1.75% | 3.90 | 4.09 | 925532 | 36891.81 | 3.37% |
| 2025-12-16 | 4.14 | 3.99 | -0.19 | -4.55% | 3.98 | 4.17 | 916707 | 36997.07 | 3.34% |
| 2025-12-15 | 4.12 | 4.18 | 0.02 | 0.48% | 4.11 | 4.30 | 933833 | 39189.45 | 3.40% |
| 2025-12-12 | 4.38 | 4.16 | -0.25 | -5.67% | 4.16 | 4.40 | 1306375 | 55156.75 | 4.76% |
| 2025-12-11 | 4.71 | 4.41 | -0.42 | -8.70% | 4.35 | 4.85 | 1734668 | 79176.54 | 6.32% |
| 2025-12-10 | 4.67 | 4.83 | 0.02 | 0.42% | 4.57 | 4.99 | 2147912 | 102516.75 | 7.83% |
| 2025-12-09 | 4.48 | 4.81 | 0.26 | 5.71% | 4.31 | 5.01 | 2545937 | 119250.62 | 9.28% |
| 2025-12-08 | 4.34 | 4.55 | 0.20 | 4.60% | 4.29 | 4.71 | 2053232 | 91690.02 | 7.48% |
| 2025-12-05 | 4.17 | 4.35 | 0.15 | 3.57% | 4.10 | 4.41 | 1723465 | 73852.66 | 6.28% |
| 2025-12-04 | 4.28 | 4.20 | -0.13 | -3.00% | 4.18 | 4.39 | 1856610 | 79467.03 | 6.77% |
| 2025-12-03 | 4.25 | 4.33 | 0.08 | 1.88% | 4.07 | 4.66 | 2954848 | 125139.95 | 10.77% |
| 2025-12-02 | 3.85 | 4.25 | 0.39 | 10.10% | 3.83 | 4.25 | 1645320 | 67077.83 | 6.00% |
| 2025-12-01 | 3.83 | 3.86 | -0.02 | -0.52% | 3.77 | 3.88 | 777077 | 29797.17 | 2.83% |
| 2025-11-28 | 3.78 | 3.88 | 0.10 | 2.65% | 3.70 | 3.97 | 1258992 | 48483.70 | 4.59% |
| 2025-11-27 | 3.83 | 3.78 | -0.07 | -1.82% | 3.76 | 3.87 | 775458 | 29479.38 | 2.83% |
| 2025-11-26 | 4.03 | 3.85 | -0.12 | -3.02% | 3.84 | 4.07 | 1772438 | 69466.55 | 6.46% |
| 2025-11-25 | 3.65 | 3.97 | 0.36 | 9.97% | 3.63 | 3.97 | 1169311 | 45615.64 | 4.26% |
| 2025-11-24 | 3.61 | 3.61 | 0.02 | 0.56% | 3.56 | 3.66 | 467328 | 16885.29 | 1.70% |
上证大盘股票行情在线 K线走势图
福建高速(600033)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
