福建高速

600033
🏛️ 中国 →
3.36
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 3.13 3.14 3.09 3.10 21.3M
2023-12-28 3.18 3.18 3.13 3.13 20.5M
2023-12-27 3.17 3.19 3.13 3.18 13.2M
2023-12-26 3.19 3.21 3.16 3.16 17.1M
2023-12-25 3.22 3.23 3.18 3.20 11.2M
2023-12-22 3.23 3.26 3.21 3.23 15.8M
2023-12-21 3.22 3.23 3.17 3.22 14.5M
2023-12-20 3.22 3.29 3.21 3.22 18.3M
2023-12-19 3.24 3.25 3.20 3.22 11.3M
2023-12-18 3.24 3.25 3.22 3.23 11.7M
2023-12-15 3.26 3.28 3.23 3.25 12.3M
2023-12-14 3.26 3.29 3.24 3.27 13.3M
2023-12-13 3.27 3.29 3.26 3.26 10.2M
2023-12-12 3.24 3.28 3.22 3.27 13.3M
2023-12-11 3.23 3.25 3.18 3.24 19.9M
2023-12-08 3.26 3.27 3.22 3.23 13.0M
2023-12-07 3.25 3.28 3.25 3.26 12.8M
2023-12-06 3.25 3.28 3.22 3.27 15.6M
2023-12-05 3.29 3.29 3.25 3.26 13.9M
2023-12-04 3.25 3.29 3.24 3.29 20.3M
2023-12-01 3.22 3.26 3.21 3.25 21.3M
2023-11-30 3.19 3.23 3.19 3.21 15.7M
2023-11-29 3.19 3.21 3.18 3.20 10.7M
2023-11-28 3.18 3.21 3.17 3.20 11.5M
2023-11-27 3.18 3.20 3.17 3.19 12.3M
2023-11-24 3.18 3.21 3.17 3.20 17.7M
2023-11-23 3.18 3.19 3.15 3.18 15.5M
2023-11-22 3.18 3.20 3.16 3.17 14.7M
2023-11-21 3.16 3.20 3.16 3.17 14.0M
2023-11-20 3.17 3.18 3.15 3.16 13.1M
2023-11-17 3.19 3.19 3.14 3.16 15.7M
2023-11-16 3.20 3.21 3.18 3.19 7.1M
2023-11-15 3.22 3.23 3.19 3.20 11.3M
2023-11-14 3.22 3.23 3.19 3.20 7.4M
2023-11-13 3.21 3.24 3.19 3.23 13.7M
2023-11-10 3.19 3.22 3.17 3.21 9.5M
2023-11-09 3.20 3.21 3.19 3.20 7.1M
2023-11-08 3.21 3.22 3.19 3.20 8.0M
2023-11-07 3.20 3.23 3.18 3.21 10.2M
2023-11-06 3.20 3.22 3.18 3.20 14.1M
2023-11-03 3.24 3.26 3.19 3.20 17.3M
2023-11-02 3.24 3.28 3.23 3.25 8.4M
2023-11-01 3.24 3.26 3.22 3.25 11.4M
2023-10-31 3.22 3.25 3.19 3.24 13.5M
2023-10-30 3.31 3.33 3.21 3.21 27.1M
2023-10-27 3.29 3.35 3.28 3.34 15.3M
2023-10-26 3.23 3.29 3.23 3.29 10.6M
2023-10-25 3.22 3.25 3.20 3.25 11.1M
2023-10-24 3.19 3.23 3.17 3.20 13.1M
2023-10-23 3.20 3.22 3.16 3.18 11.2M
2023-10-20 3.21 3.24 3.19 3.20 9.7M
2023-10-19 3.27 3.27 3.20 3.21 13.5M
2023-10-18 3.30 3.32 3.27 3.27 8.3M
2023-10-17 3.31 3.32 3.29 3.30 8.4M
2023-10-16 3.26 3.31 3.26 3.29 11.9M
2023-10-13 3.29 3.29 3.25 3.26 8.9M
2023-10-12 3.28 3.32 3.27 3.30 12.0M
2023-10-11 3.28 3.32 3.25 3.27 13.0M
2023-10-10 3.31 3.33 3.28 3.29 11.6M
2023-10-09 3.34 3.34 3.29 3.32 13.4M
2023-09-28 3.32 3.34 3.30 3.32 10.5M
2023-09-27 3.35 3.36 3.30 3.31 12.1M
2023-09-26 3.30 3.36 3.30 3.33 16.7M
2023-09-25 3.30 3.34 3.29 3.31 13.2M
2023-09-22 3.32 3.34 3.28 3.31 16.4M
2023-09-21 3.32 3.35 3.30 3.32 17.9M
2023-09-20 3.38 3.38 3.28 3.31 26.4M
2023-09-19 3.27 3.41 3.26 3.38 47.0M
2023-09-18 3.31 3.32 3.25 3.28 19.5M
2023-09-15 3.27 3.36 3.25 3.32 39.0M
2023-09-14 3.31 3.33 3.21 3.27 48.4M
2023-09-13 3.35 3.52 3.27 3.32 81.1M
2023-09-12 3.21 3.25 3.20 3.23 9.0M
2023-09-11 3.18 3.22 3.17 3.22 11.3M
2023-09-08 3.16 3.19 3.15 3.17 7.3M
2023-09-07 3.17 3.21 3.16 3.17 7.4M
2023-09-06 3.18 3.19 3.16 3.17 6.8M
2023-09-05 3.23 3.23 3.18 3.19 11.9M
2023-09-04 3.18 3.28 3.17 3.24 19.0M
2023-09-01 3.14 3.20 3.14 3.18 15.9M
2023-08-31 3.11 3.17 3.11 3.14 13.0M
2023-08-30 3.16 3.17 3.10 3.12 14.8M
2023-08-29 3.21 3.23 3.13 3.17 20.5M
2023-08-28 3.30 3.32 3.21 3.23 15.3M
2023-08-25 3.17 3.26 3.16 3.20 13.4M
2023-08-24 3.25 3.25 3.17 3.17 11.4M
2023-08-23 3.25 3.28 3.22 3.24 7.6M
2023-08-22 3.25 3.27 3.21 3.25 9.1M
2023-08-21 3.24 3.29 3.23 3.24 10.6M
2023-08-18 3.21 3.29 3.21 3.24 15.4M
2023-08-17 3.23 3.25 3.19 3.23 12.0M
2023-08-16 3.24 3.27 3.20 3.25 15.3M
2023-08-15 3.19 3.26 3.15 3.24 13.0M
2023-08-14 3.13 3.20 3.11 3.18 12.4M
2023-08-11 3.18 3.19 3.13 3.13 12.7M
2023-08-10 3.17 3.20 3.15 3.19 10.3M
2023-08-09 3.20 3.21 3.15 3.16 10.2M
2023-08-08 3.21 3.25 3.18 3.21 11.5M
2023-08-07 3.21 3.22 3.16 3.19 12.6M
2023-08-04 3.32 3.33 3.21 3.22 20.7M
2023-08-03 3.33 3.35 3.28 3.31 26.2M
2023-08-02 3.36 3.36 3.32 3.35 20.4M
2023-08-01 3.35 3.37 3.30 3.35 13.8M
2023-07-31 3.30 3.36 3.27 3.35 26.1M
2023-07-28 3.25 3.32 3.22 3.29 28.1M
2023-07-27 3.37 3.42 3.36 3.39 19.5M
2023-07-26 3.34 3.39 3.34 3.39 15.9M
2023-07-25 3.35 3.36 3.30 3.34 13.9M
2023-07-24 3.30 3.35 3.25 3.33 15.0M
2023-07-21 3.26 3.30 3.25 3.29 8.0M
2023-07-20 3.29 3.30 3.24 3.27 11.2M
2023-07-19 3.24 3.30 3.24 3.29 13.3M
2023-07-18 3.18 3.26 3.18 3.25 16.4M
2023-07-17 3.17 3.19 3.14 3.19 7.9M
2023-07-14 3.17 3.19 3.15 3.17 11.0M
2023-07-13 3.14 3.18 3.14 3.18 6.7M
2023-07-12 3.16 3.17 3.13 3.14 9.9M
2023-07-11 3.17 3.18 3.15 3.17 7.9M
2023-07-10 3.14 3.18 3.12 3.17 14.4M
2023-07-07 3.12 3.15 3.12 3.13 9.4M
2023-07-06 3.11 3.14 3.08 3.13 13.3M
2023-07-05 3.10 3.12 3.08 3.10 7.8M
2023-07-04 3.14 3.15 3.08 3.11 22.0M
2023-07-03 3.13 3.16 3.11 3.15 14.3M
2023-06-30 3.10 3.14 3.10 3.13 10.1M
2023-06-29 3.15 3.15 3.09 3.11 16.2M
2023-06-28 3.11 3.16 3.10 3.16 18.5M
2023-06-27 3.03 3.13 3.02 3.12 22.3M
2023-06-26 3.04 3.06 3.01 3.02 17.8M
2023-06-21 3.03 3.07 3.02 3.05 9.3M
2023-06-20 3.05 3.07 3.02 3.02 12.4M
2023-06-19 3.08 3.09 3.04 3.05 18.8M
2023-06-16 3.09 3.12 3.08 3.09 13.8M
2023-06-15 3.10 3.12 3.08 3.09 11.6M
2023-06-14 3.10 3.13 3.09 3.12 8.7M
2023-06-13 3.11 3.13 3.10 3.10 8.7M
2023-06-12 3.13 3.14 3.09 3.12 13.0M
2023-06-09 3.15 3.16 3.12 3.14 10.0M
2023-06-08 3.13 3.17 3.11 3.15 14.2M
2023-06-07 3.07 3.15 3.07 3.14 16.5M
2023-06-06 3.10 3.13 3.07 3.07 15.7M
2023-06-05 3.08 3.13 3.08 3.11 11.5M
2023-06-02 3.10 3.12 3.07 3.08 18.4M
2023-06-01 3.10 3.13 3.07 3.10 10.4M
2023-05-31 3.11 3.12 3.08 3.10 8.2M
2023-05-30 3.11 3.13 3.07 3.11 9.6M
2023-05-29 3.10 3.16 3.09 3.12 14.3M
2023-05-26 3.10 3.12 3.06 3.10 11.5M
2023-05-25 3.08 3.11 3.05 3.10 12.9M
2023-05-24 3.13 3.14 3.07 3.08 15.2M
2023-05-23 3.21 3.21 3.13 3.13 17.0M
2023-05-22 3.23 3.26 3.17 3.18 13.0M
2023-05-19 3.27 3.28 3.22 3.24 14.5M
2023-05-18 3.29 3.31 3.26 3.28 10.5M
2023-05-17 3.31 3.33 3.23 3.29 14.5M
2023-05-16 3.38 3.38 3.30 3.32 12.8M
2023-05-15 3.36 3.39 3.26 3.38 22.3M
2023-05-12 3.30 3.39 3.30 3.35 17.8M
2023-05-11 3.31 3.34 3.29 3.32 16.3M
2023-05-10 3.37 3.40 3.28 3.31 27.5M
2023-05-09 3.42 3.48 3.34 3.35 35.3M
2023-05-08 3.39 3.46 3.38 3.43 42.3M
2023-05-05 3.36 3.47 3.31 3.36 46.7M
2023-05-04 3.13 3.40 3.13 3.36 91.3M
2023-04-28 3.07 3.18 3.06 3.17 37.9M
2023-04-27 3.03 3.07 3.01 3.06 18.5M
2023-04-26 3.00 3.05 2.98 3.03 12.8M
2023-04-25 3.01 3.03 2.96 3.01 11.7M
2023-04-24 2.99 3.05 2.98 3.01 15.2M
2023-04-21 3.03 3.05 2.98 2.99 12.6M
2023-04-20 3.03 3.04 2.99 3.03 12.2M
2023-04-19 3.01 3.05 2.99 3.03 18.1M
2023-04-18 3.01 3.02 2.98 3.01 22.6M
2023-04-17 2.94 3.02 2.94 3.01 26.6M
2023-04-14 2.94 2.95 2.92 2.94 11.2M
2023-04-13 2.93 2.96 2.92 2.94 12.5M
2023-04-12 2.90 2.94 2.89 2.93 11.0M
2023-04-11 2.88 2.90 2.87 2.89 8.9M
2023-04-10 2.91 2.92 2.88 2.89 11.1M
2023-04-07 2.93 2.94 2.91 2.92 7.5M
2023-04-06 2.95 2.96 2.92 2.93 10.4M
2023-04-04 2.93 2.96 2.91 2.94 14.4M
2023-04-03 2.90 2.94 2.89 2.93 12.8M
2023-03-31 2.89 2.92 2.88 2.91 8.9M
2023-03-30 2.88 2.90 2.86 2.89 10.0M
2023-03-29 2.91 2.91 2.87 2.87 12.1M
2023-03-28 2.93 2.94 2.90 2.91 9.6M
2023-03-27 2.95 2.96 2.91 2.92 12.6M
2023-03-24 2.98 2.99 2.94 2.95 12.2M
2023-03-23 2.98 2.98 2.95 2.97 10.6M
2023-03-22 2.97 2.99 2.96 2.98 10.9M
2023-03-21 3.01 3.01 2.96 2.97 11.7M
2023-03-20 3.04 3.05 2.98 2.99 17.9M
2023-03-17 3.02 3.05 3.01 3.03 14.0M
2023-03-16 3.02 3.05 3.00 3.01 18.5M
2023-03-15 2.98 3.04 2.97 3.03 17.2M
2023-03-14 2.99 3.01 2.96 2.97 9.3M
2023-03-13 2.97 3.00 2.95 3.00 10.7M
2023-03-10 3.00 3.01 2.96 2.96 8.3M
2023-03-09 3.01 3.02 3.00 3.02 9.5M
2023-03-08 2.98 3.02 2.97 3.01 12.4M
2023-03-07 3.02 3.04 2.97 2.99 19.6M
2023-03-06 3.02 3.04 3.01 3.01 16.2M
2023-03-03 2.99 3.02 2.99 3.02 15.4M
2023-03-02 2.97 3.02 2.95 3.00 25.2M
2023-03-01 2.94 2.97 2.93 2.97 15.3M
2023-02-28 2.92 2.94 2.91 2.94 9.1M
2023-02-27 2.92 2.94 2.91 2.92 7.9M
2023-02-24 2.93 2.93 2.90 2.93 7.7M
2023-02-23 2.92 2.94 2.91 2.93 8.9M
2023-02-22 2.91 2.93 2.90 2.92 10.6M
2023-02-21 2.90 2.92 2.89 2.92 10.8M
2023-02-20 2.86 2.90 2.85 2.89 8.9M
2023-02-17 2.88 2.89 2.85 2.86 10.4M
2023-02-16 2.90 2.93 2.86 2.87 20.4M
2023-02-15 2.91 2.92 2.90 2.90 7.4M
2023-02-14 2.92 2.92 2.90 2.91 9.2M
2023-02-13 2.92 2.92 2.89 2.91 13.0M
2023-02-10 2.91 2.92 2.90 2.92 7.0M
2023-02-09 2.90 2.91 2.89 2.91 7.1M
2023-02-08 2.92 2.92 2.89 2.90 5.6M
2023-02-07 2.90 2.92 2.89 2.92 7.1M
2023-02-06 2.90 2.92 2.88 2.90 10.0M
2023-02-03 2.92 2.92 2.89 2.90 8.5M
2023-02-02 2.93 2.93 2.90 2.92 10.9M
2023-02-01 2.91 2.93 2.89 2.93 11.0M
2023-01-31 2.88 2.91 2.88 2.90 6.7M
2023-01-30 2.91 2.93 2.88 2.89 11.5M
2023-01-20 2.88 2.90 2.87 2.89 8.5M
2023-01-19 2.86 2.88 2.85 2.88 6.6M
2023-01-18 2.84 2.88 2.84 2.87 10.3M
2023-01-17 2.86 2.87 2.83 2.84 7.7M
2023-01-16 2.84 2.87 2.83 2.87 10.1M
2023-01-13 2.82 2.84 2.81 2.84 5.4M
2023-01-12 2.84 2.85 2.81 2.82 7.9M
2023-01-11 2.84 2.86 2.84 2.84 6.1M
2023-01-10 2.86 2.88 2.84 2.85 6.5M
2023-01-09 2.87 2.90 2.86 2.87 7.5M
2023-01-06 2.90 2.91 2.86 2.87 8.4M
2023-01-05 2.92 2.93 2.89 2.90 9.8M
2023-01-04 2.91 2.94 2.89 2.93 8.9M
2023-01-03 2.90 2.94 2.88 2.92 9.7M