福建高速
sh600033 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.79
涨跌幅
+0.80%
成交量
30,384,300 股
成交额
115,155,584 元
换手率
1.11%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.76 | 3.79 | 3.81 | 3.76 | +0.80% | 30,384,300 | 115,155,584 | 1.11 |
| 2026-10-13 | 3.73 | 3.76 | 3.79 | 3.71 | +0.53% | 29,555,500 | 110,851,656 | 1.08 |
| 2026-10-12 | 3.74 | 3.74 | 3.78 | 3.71 | +0.00% | 30,873,600 | 115,468,872 | 1.12 |
| 2026-10-09 | 3.71 | 3.74 | 3.75 | 3.70 | +0.81% | 29,345,800 | 109,558,424 | 1.07 |
| 2026-10-08 | 3.67 | 3.71 | 3.73 | 3.66 | +1.09% | 30,167,500 | 111,831,896 | 1.10 |
| 2026-09-30 | 3.62 | 3.67 | 3.71 | 3.60 | +1.38% | 28,940,800 | 106,070,760 | 1.05 |
| 2026-09-29 | 3.57 | 3.62 | 3.63 | 3.51 | +0.84% | 30,177,100 | 108,476,072 | 1.10 |
| 2026-09-28 | 3.60 | 3.59 | 3.62 | 3.41 | -3.75% | 67,496,400 | 239,209,424 | 2.46 |
| 2026-09-24 | 3.62 | 3.73 | 3.73 | 3.62 | +2.75% | 48,365,700 | 178,421,504 | 1.76 |
| 2026-09-23 | 3.61 | 3.63 | 3.66 | 3.60 | +0.28% | 20,259,000 | 73,673,400 | 0.74 |
| 2026-09-22 | 3.63 | 3.62 | 3.66 | 3.58 | -0.28% | 27,549,700 | 99,816,664 | 1.00 |
| 2026-09-21 | 3.63 | 3.63 | 3.66 | 3.60 | -1.09% | 32,138,100 | 116,692,688 | 1.17 |
| 2026-09-18 | 3.69 | 3.67 | 3.75 | 3.66 | +1.38% | 50,215,600 | 185,735,840 | 1.83 |
| 2026-09-17 | 3.67 | 3.62 | 3.67 | 3.59 | -1.90% | 32,173,500 | 116,802,856 | 1.17 |
| 2026-09-16 | 3.65 | 3.69 | 3.70 | 3.62 | +0.82% | 34,173,800 | 125,597,280 | 1.25 |
| 2026-09-15 | 3.67 | 3.66 | 3.70 | 3.63 | -0.27% | 26,000,400 | 95,455,008 | 0.95 |
| 2026-09-14 | 3.64 | 3.67 | 3.70 | 3.62 | +0.82% | 24,290,000 | 88,915,568 | 0.89 |
| 2026-09-11 | 3.67 | 3.64 | 3.68 | 3.60 | -0.82% | 28,134,900 | 102,169,488 | 1.03 |
| 2026-09-10 | 3.64 | 3.67 | 3.69 | 3.62 | +0.27% | 24,847,500 | 91,149,176 | 0.91 |
| 2026-09-09 | 3.63 | 3.66 | 3.66 | 3.60 | +0.55% | 20,883,500 | 76,023,096 | 0.76 |
| 2026-09-08 | 3.64 | 3.64 | 3.66 | 3.58 | +0.00% | 35,956,900 | 130,376,960 | 1.31 |
| 2026-09-07 | 3.61 | 3.64 | 3.66 | 3.58 | +0.00% | 31,949,900 | 115,627,696 | 1.16 |
| 2026-09-04 | 3.58 | 3.64 | 3.67 | 3.55 | +1.96% | 39,658,200 | 143,742,528 | 1.45 |
| 2026-09-03 | 3.56 | 3.57 | 3.61 | 3.55 | +0.56% | 26,711,100 | 95,774,800 | 0.97 |
| 2026-09-02 | 3.58 | 3.55 | 3.59 | 3.54 | -1.11% | 24,446,500 | 86,966,288 | 0.89 |
| 2026-09-01 | 3.52 | 3.59 | 3.60 | 3.51 | +1.99% | 34,055,500 | 121,670,928 | 1.24 |
| 2026-08-31 | 3.60 | 3.52 | 3.61 | 3.52 | -1.95% | 26,682,500 | 94,570,832 | 0.97 |
| 2026-08-28 | 3.55 | 3.59 | 3.60 | 3.53 | +0.84% | 27,613,000 | 98,644,248 | 1.01 |
| 2026-08-27 | 3.56 | 3.56 | 3.57 | 3.50 | +0.00% | 26,832,300 | 94,777,776 | 0.98 |
| 2026-08-26 | 3.51 | 3.56 | 3.58 | 3.50 | +1.42% | 24,130,300 | 85,731,984 | 0.88 |
需要全历史数据与程序化访问？
查看 福建高速 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600033 获取全部历史日线。