|
免责声明：证券数据为本网搜集归纳，尽量保证及时准确，入市投资请以上市公司公布的正式公告为准。本网证券行情存在延时，交易请以交易所即时行情价格为准。所有数据仅供参考，据此入市风险自担。 | 福建高速(600033)福建省上涨家数:57下跌家数:115平均涨幅:-0.65%平均换手:3.48%总成交额:725.66亿元 更新时间：2026-01-16 10:55 | | 代码 | 名称 | 最新价(元) | 市盈率(倍) | 涨跌 | 涨跌幅 | 成交量(手) | 成交额(万元) | 换手率 | | 920706 | 铁拓机械 | 30.15 | 57.28 | +3.68 | +13.90% | 102734 | 29586.63 | 24.26% | | 300427 | 红相股份 | 15.80 | -33.66 | +1.77 | +12.62% | 1546816 | 242450.7 | 30.75% | | 001233 | 海安集团 | 75.84 | 22.05 | +6.04 | +8.65% | 44768 | 33042.49 | 12.65% | | 603306 | 华懋科技 | 66.29 | 86.06 | +4.69 | +7.61% | 122039 | 79275.07 | 3.70% | | 688195 | 腾景科技 | 204.24 | 340.05 | +14.44 | +7.61% | 68284.24 | 133874 | 5.28% | | 300056 | 中创环保 | 8.80 | -23.42 | +0.54 | +6.54% | 319023 | 27717.86 | 8.28% | | 301536 | 星宸科技 | 68.90 | 110.81 | +4.05 | +6.25% | 135801 | 94567.04 | 7.25% | | 301028 | 东亚机械 | 16.08 | 27.31 | +0.93 | +6.14% | 116753 | 18566.21 | 4.70% | | 300955 | 嘉亨家化 | 40.15 | -73.03 | +2.09 | +5.49% | 34130 | 13509.67 | 3.39% | | 600549 | 厦门钨业 | 54.46 | 41.03 | +2.54 | +4.89% | 418602 | 226912.7 | 2.69% | | 301196 | 唯科科技 | 79.80 | 37.72 | +3.70 | +4.86% | 27056 | 21221.08 | 3.30% | | 603280 | 南方路机 | 42.32 | 54.91 | +1.77 | +4.36% | 63594 | 26636.71 | 22.76% | | 301600 | 慧翰股份 | 141.00 | 83.51 | +5.12 | +3.77% | 16160 | 22532.8 | 5.01% | | 002222 | 福晶科技 | 71.70 | 125.45 | +2.57 | +3.72% | 142596 | 101239.2 | 3.05% | | 000993 | 闽东电力 | 12.97 | 28.78 | +0.37 | +2.94% | 311463 | 40811.74 | 7.08% | | 300062 | 中能电气 | 10.39 | -95.89 | +0.29 | +2.87% | 800423.1 | 85256.29 | 17.46% | | 603686 | 福龙马 | 26.66 | 77.27 | +0.74 | +2.85% | 312537 | 82310.68 | 7.52% | | 002729 | 好利科技 | 18.84 | 82.87 | +0.46 | +2.50% | 90787 | 17146.92 | 5.17% | | 300102 | 乾照光电 | 33.56 | 228.42 | +0.79 | +2.41% | 716226 | 245081.1 | 7.82% | | 002300 | 太阳电缆 | 9.73 | 87.15 | +0.22 | +2.31% | 761199.1 | 75429.44 | 10.54% | | 600592 | 龙溪股份 | 26.01 | 135.57 | +0.58 | +2.28% | 127681 | 32903.29 | 3.20% | | 300706 | 阿石创 | 38.71 | -89.85 | +0.78 | +2.06% | 74666 | 29095.73 | 6.57% | | 920445 | 龙竹科技 | 12.08 | 81.36 | +0.23 | +1.94% | 31226 | 3774.396 | 2.98% | | 603933 | 睿能科技 | 23.60 | 286.43 | +0.44 | +1.90% | 41856 | 9811.98 | 2.02% | | 688727 | 恒坤新材 | 65.05 | 290.04 | +1.05 | +1.64% | 124458 | 83640.95 | 24.77% | | 300946 | 恒而达 | 55.73 | 166.05 | +0.86 | +1.57% | 16996 | 9443.58 | 2.24% | | 300650 | 太龙股份 | 17.45 | 69.77 | +0.26 | +1.51% | 49303 | 8540.54 | 2.89% | | 600686 | 金龙汽车 | 19.08 | 41.63 | +0.27 | +1.44% | 135973 | 25773.41 | 1.90% | | 002868 | *ST绿康 | 37.66 | -15.80 | +0.53 | +1.43% | 17514 | 6581.03 | 1.14% | | 600483 | 福能股份 | 9.37 | 8.66 | +0.13 | +1.41% | 187583 | 17583.22 | 0.67% | | 600163 | 中闽能源 | 5.55 | 18.53 | +0.07 | +1.28% | 294664 | 16446.65 | 1.55% | | 002626 | 金达威 | 19.84 | 25.10 | +0.24 | +1.22% | 31377 | 6208.64 | 0.51% | | 000536 | 华映科技 | 5.07 | -13.98 | +0.06 | +1.20% | 628253 | 31901.8 | 2.27% | | 300712 | 永福股份 | 28.77 | 135.59 | +0.34 | +1.20% | 42325 | 12312.53 | 2.27% | | 688196 | 卓越新能 | 74.65 | 42.38 | +0.86 | +1.17% | 10499.97 | 7951.082 | 0.87% | | 300132 | 青松股份 | 8.69 | 33.62 | +0.10 | +1.16% | 143448 | 12473.38 | 2.82% | | 600563 | 法拉电子 | 106.69 | 20.84 | +1.19 | +1.13% | 24497 | 26095.18 | 1.09% | | 301300 | 远翔新材 | 44.91 | 36.40 | +0.49 | +1.10% | 6282 | 2812.54 | 2.04% | | 603628 | 清源股份 | 13.55 | 40.42 | +0.13 | +0.97% | 46140 | 6281.16 | 1.70% | | 300628 | 亿联网络 | 37.03 | 18.46 | +0.35 | +0.95% | 42883 | 15891.88 | 0.59% | | 300750 | 宁德时代 | 356.83 | 25.53 | +3.08 | +0.87% | 146905 | 524298.8 | 0.35% | | 301165 | 锐捷网络 | 85.99 | 81.16 | +0.52 | +0.61% | 36107 | 30747.29 | 0.45% | | 600660 | 福耀玻璃 | 61.69 | 17.72 | +0.36 | +0.59% | 57044 | 35091.94 | 0.28% | | 603408 | 建霖家居 | 13.15 | 13.57 | +0.07 | +0.54% | 20504 | 2699.66 | 0.46% | | 603992 | 松霖科技 | 45.03 | 68.59 | +0.23 | +0.51% | 40045 | 18560.1 | 0.94% | | 600057 | 厦门象屿 | 8.33 | 10.94 | +0.04 | +0.48% | 69774 | 5835.36 | 0.33% | | 600067 | 冠城新材 | 4.30 | -11.69 | +0.02 | +0.47% | 395447 | 17220.94 | 2.84% | | 603663 | 三祥新材 | 38.08 | 209.89 | +0.17 | +0.45% | 63107 | 24151.4 | 1.49% | | 300096 | ST易联众 | 7.50 | 51.47 | +0.03 | +0.40% | 26958 | 2028.13 | 0.63% | | 300685 | 艾德生物 | 22.37 | 30.19 | +0.07 | +0.31% | 34206 | 7635.75 | 0.88% | | 601187 | 厦门银行 | 7.17 | 7.28 | +0.02 | +0.28% | 50210 | 3596.95 | 0.19% | | 002785 | 万里石 | 37.46 | -154.73 | +0.09 | +0.24% | 35219 | 13224.04 | 1.82% | | 688807 | 优迅股份 | 199.44 | 180.24 | +0.39 | +0.20% | 10672.09 | 21278.16 | 7.10% | | 688398 | 赛特新材 | 18.21 | 81.56 | +0.03 | +0.17% | 6670.24 | 1212.957 | 0.40% | | 601899 | 紫金矿业 | 38.31 | 22.36 | +0.06 | +0.16% | 1777746 | 682837.7 | 0.86% | | 300632 | 光莆股份 | 15.20 | 187.79 | +0.01 | +0.07% | 49333 | 7448.45 | 2.23% | | 301568 | 思泰克 | 50.48 | 50.73 | +0.03 | +0.06% | 15733 | 7936.89 | 3.31% | | 600103 | 青山纸业 | 3.92 | 139.42 | 0.00 | 0.00% | 638741 | 25260.63 | 2.89% | | 300198 | ST纳川 | 2.54 | -7.84 | 0.00 | 0.00% | 102064 | 2592.69 | 0.99% | | 300658 | 延江股份 | -- | -- | -- | -- | -- | -- | -- | | 301565 | 中仑新材 | 25.20 | 155.73 | 0.00 | 0.00% | 17543 | 4436.35 | 1.37% | | 603893 | 瑞芯微 | 191.67 | 78.89 | -0.02 | -0.01% | 47651 | 91540.04 | 1.13% | | 600897 | 厦门空港 | 16.78 | 15.75 | -0.02 | -0.12% | 21198 | 3578.71 | 0.51% | | 002961 | 瑞达期货 | 24.53 | 23.46 | -0.03 | -0.12% | 41132 | 10107.54 | 0.87% | | 600203 | 福日电子 | 13.24 | -48.22 | -0.02 | -0.15% | 125948 | 16724.71 | 2.12% | | 603209 | 兴通股份 | 15.54 | 18.98 | -0.03 | -0.19% | 30422 | 4730.77 | 0.95% | | 300972 | 万辰集团 | 193.24 | 34.29 | -0.44 | -0.23% | 8830 | 17240.33 | 0.53% | | 601166 | 兴业银行 | 20.27 | 5.55 | -0.05 | -0.25% | 624654 | 126492.5 | 0.30% | | 603817 | 海峡环保 | 6.89 | 18.41 | -0.02 | -0.29% | 78484 | 5439.36 | 1.38% | | 688278 | 特宝生物 | 75.91 | 32.98 | -0.27 | -0.35% | 8075.98 | 6134.249 | 0.20% | | 300341 | 麦克奥迪 | 18.45 | 52.08 | -0.07 | -0.38% | 98066 | 18355.64 | 1.90% | | 603345 | 安井食品 | 84.58 | 20.32 | -0.35 | -0.41% | 17541 | 14925.92 | 0.60% | | 600388 | 龙净环保 | 15.61 | 20.58 | -0.07 | -0.45% | 48892 | 7671.05 | 0.38% | | 002578 | 闽发铝业 | 4.37 | -259.72 | -0.02 | -0.46% | 289418 | 12828.02 | 3.36% | | 300867 | 圣元环保 | 19.60 | 21.66 | -0.09 | -0.46% | 23901 | 4708.94 | 1.25% | | 002110 | 三钢闽光 | 4.22 | 43.38 | -0.02 | -0.47% | 164064 | 6989.3 | 0.68% | | 300902 | 国安达 | 21.81 | -317.69 | -0.11 | -0.50% | 22633 | 4962.02 | 1.87% | | 002593 | 日上集团 | 5.64 | 45.74 | -0.03 | -0.53% | 110103 | 6249.52 | 1.97% | | 603444 | 吉比特 | 469.97 | 22.55 | -2.62 | -0.55% | 8951 | 41873.12 | 1.24% | | 601377 | 兴业证券 | 6.91 | 17.73 | -0.04 | -0.58% | 633846 | 44076.18 | 0.73% | | 600753 | *ST海钦 | 8.08 | -13.50 | -0.05 | -0.62% | 9035 | 732.77 | 0.39% | | 600711 | 盛屯矿业 | 17.28 | 26.62 | -0.11 | -0.63% | 856615.1 | 148492.3 | 2.77% | | 003019 | 宸展光电 | 34.52 | 33.66 | -0.22 | -0.63% | 20405 | 7066.97 | 1.19% | | 603162 | 海通发展 | 12.26 | 29.10 | -0.08 | -0.65% | 41281 | 5084.81 | 1.48% | | 002396 | 星网锐捷 | 30.48 | 36.71 | -0.20 | -0.65% | 96985 | 29562.36 | 1.66% | | 603668 | 天马科技 | 16.28 | 300.53 | -0.11 | -0.67% | 39153 | 6403.89 | 0.77% | | 000663 | 永安林业 | 7.58 | -38.85 | -0.06 | -0.79% | 68263 | 5191.51 | 2.23% | | 920571 | 国航远洋 | 9.97 | -93.87 | -0.08 | -0.80% | 67459 | 6735.006 | 2.40% | | 300657 | 弘信电子 | 30.68 | 159.83 | -0.25 | -0.81% | 102564 | 31540.98 | 2.18% | | 002901 | 大博医疗 | 50.46 | 38.58 | -0.42 | -0.83% | 9618 | 4855.76 | 0.33% | | 000905 | 厦门港务 | 12.80 | 46.18 | -0.11 | -0.85% | 143265 | 18514.66 | 1.93% | | 002679 | 福建金森 | 11.34 | 184.24 | -0.10 | -0.87% | 24668 | 2822.96 | 1.05% | | 601566 | 九牧王 | 12.35 | 20.20 | -0.11 | -0.88% | 71045 | 8839.649 | 1.24% | | 603180 | 金牌家居 | 20.13 | 21.50 | -0.18 | -0.89% | 5754 | 1162.36 | 0.37% | | 002335 | 科华数据 | 62.53 | 76.44 | -0.60 | -0.95% | 143344 | 90039.63 | 3.15% | | 603909 | 建发合诚 | 11.42 | 27.30 | -0.11 | -0.95% | 18362 | 2110.65 | 0.70% | | 600436 | 片仔癀 | 167.78 | 41.83 | -1.70 | -1.00% | 21041 | 35460.74 | 0.35% | | 600573 | 惠泉啤酒 | 11.71 | 34.97 | -0.12 | -1.01% | 36886 | 4344.52 | 1.48% | | 002790 | 瑞尔特 | 8.59 | 30.87 | -0.09 | -1.04% | 36682 | 3176.67 | 1.41% | | 000753 | 漳州发展 | 7.26 | 128.08 | -0.08 | -1.09% | 138425 | 10148.3 | 1.40% | | 301355 | 南王科技 | 13.27 | 369.97 | -0.15 | -1.12% | 32922 | 4399.98 | 3.29% | | 300174 | 元力股份 | 16.52 | 24.56 | -0.19 | -1.14% | 38104 | 6326.74 | 1.05% | | 600755 | 厦门国贸 | 6.89 | 30.01 | -0.08 | -1.15% | 271280 | 18772.99 | 1.27% | | 605365 | 立达信 | 25.81 | 48.66 | -0.30 | -1.15% | 42997 | 11006.03 | 0.86% | | 688010 | 福光股份 | 32.52 | -1395.85 | -0.38 | -1.16% | 28506.79 | 9332.326 | 1.78% | | 603678 | 火炬电子 | 38.40 | 63.22 | -0.45 | -1.16% | 75051 | 29057.48 | 1.58% | | 000797 | 中国武夷 | 3.25 | -30.16 | -0.04 | -1.22% | 244267 | 8018.15 | 1.56% | | 002614 | 奥佳华 | 7.01 | 63.80 | -0.09 | -1.27% | 88366 | 6229.16 | 2.00% | | 688619 | 罗普特 | 14.63 | -14.10 | -0.19 | -1.28% | 20120.94 | 2964.69 | 1.09% | | 001368 | 通达创智 | 25.85 | 29.55 | -0.34 | -1.30% | 12367 | 3201.7 | 3.85% | | 600033 | 福建高速 | 3.76 | 12.75 | -0.05 | -1.31% | 208578 | 7896.75 | 0.76% | | 300640 | 德艺文创 | 7.92 | 204.06 | -0.11 | -1.37% | 103361 | 8298.391 | 4.68% | | 300436 | 广生堂 | 86.25 | -69.64 | -1.22 | -1.39% | 27906 | 24174.58 | 2.04% | | 603826 | 坤彩科技 | 17.57 | 321.31 | -0.25 | -1.40% | 13456 | 2377.69 | 0.21% | | 003016 | 欣贺股份 | 9.03 | -136.86 | -0.13 | -1.42% | 42091 | 3833.19 | 1.02% | | 600802 | 福建水泥 | 6.23 | -400.26 | -0.09 | -1.42% | 93588 | 5893.67 | 2.04% | | 688778 | 厦钨新能 | 92.00 | 70.77 | -1.37 | -1.47% | 44531.23 | 40702.27 | 0.88% | | 605086 | 龙高股份 | 42.78 | 68.66 | -0.64 | -1.47% | 17046 | 7307.22 | 0.95% | | 603383 | 顶点软件 | 39.40 | 41.28 | -0.60 | -1.50% | 31650 | 12595.67 | 1.54% | | 000526 | 学大教育 | 40.39 | 20.94 | -0.63 | -1.54% | 16221 | 6587.77 | 1.36% | | 301267 | 华厦眼科 | 19.09 | 36.33 | -0.30 | -1.55% | 35389 | 6786.53 | 0.55% | | 600815 | 厦工股份 | 3.17 | -800.17 | -0.05 | -1.55% | 182062 | 5842.35 | 1.03% | | 002299 | 圣农发展 | 16.24 | 13.45 | -0.27 | -1.64% | 78062 | 12766.84 | 0.64% | | 603363 | 傲农生物 | 4.16 | 5.98 | -0.07 | -1.65% | 342125 | 14355.3 | 1.67% | | 002674 | 兴业科技 | 14.78 | 61.03 | -0.25 | -1.66% | 43562 | 6446.06 | 1.49% | | 605118 | 力鼎光电 | 36.51 | 54.41 | -0.62 | -1.67% | 42706 | 15483.35 | 1.05% | | 002925 | 盈趣科技 | 20.20 | 60.97 | -0.35 | -1.70% | 108220 | 21986.24 | 1.47% | | 600153 | 建发股份 | 9.18 | 13.07 | -0.16 | -1.71% | 240901 | 22252.33 | 0.83% | | 300941 | 创识科技 | 23.26 | 111.70 | -0.41 | -1.73% | 52353 | 12300 | 4.94% | | 603737 | 三棵树 | 42.36 | 46.98 | -0.76 | -1.76% | 29101 | 12369.64 | 0.39% | | 002029 | 七匹狼 | 12.60 | 19.66 | -0.23 | -1.79% | 157306 | 20094.07 | 2.36% | | 603696 | 安记食品 | 21.70 | 126.83 | -0.41 | -1.85% | 109892 | 24402.29 | 4.67% | | 000632 | 三木集团 | 5.13 | -4.14 | -0.10 | -1.91% | 176761 | 9172.84 | 3.80% | | 600493 | 凤竹纺织 | 7.11 | 305.48 | -0.14 | -1.93% | 45162 | 3247.18 | 1.66% | | 002398 | 垒知集团 | 5.73 | 78.60 | -0.12 | -2.05% | 143813 | 8314.88 | 2.53% | | 002752 | 昇兴股份 | 6.60 | 21.77 | -0.14 | -2.08% | 137013 | 9147.649 | 1.40% | | 688095 | 福昕软件 | 117.96 | -1045.20 | -2.54 | -2.11% | 22278.38 | 26526.93 | 2.44% | | 300648 | 星云股份 | 57.64 | -143.29 | -1.26 | -2.14% | 36366 | 21091.4 | 2.74% | | 002228 | 合兴包装 | 4.45 | 49.65 | -0.10 | -2.20% | 318455 | 14357.58 | 2.63% | | 300884 | 狄耐克 | 16.28 | -128.97 | -0.37 | -2.22% | 72366 | 11862.49 | 3.78% | | 000547 | 航天发展 | 29.35 | -29.25 | -0.69 | -2.30% | 1516681 | 457601.4 | 9.54% | | 002803 | 吉宏股份 | 19.06 | 32.66 | -0.47 | -2.41% | 78006 | 14959.05 | 2.70% | | 600693 | 东百集团 | 14.96 | 282.38 | -0.38 | -2.48% | 494188 | 75246.11 | 5.69% | | 002517 | 恺英网络 | 26.81 | 29.65 | -0.70 | -2.54% | 523316 | 141158.5 | 2.77% | | 301136 | 招标股份 | 19.42 | 1792.01 | -0.51 | -2.56% | 78950 | 15617.69 | 2.87% | | 002098 | 浔兴股份 | 10.29 | 18.69 | -0.30 | -2.83% | 73922 | 7702.78 | 2.06% | | 002682 | 龙洲股份 | 7.12 | -10.77 | -0.22 | -3.00% | 264218 | 19107.54 | 4.70% | | 600179 | 安通控股 | 5.01 | 19.05 | -0.16 | -3.09% | 800259.1 | 40653.19 | 2.07% | | 603615 | 茶花股份 | 26.07 | -374.29 | -0.88 | -3.27% | 40001 | 10616.93 | 1.65% | | 601933 | 永辉超市 | 4.71 | -20.38 | -0.16 | -3.29% | 2226461 | 106520.7 | 2.45% | | 002217 | 合力泰 | 3.15 | 8.52 | -0.11 | -3.37% | 1202123 | 38389.39 | 2.12% | | 002093 | 国脉科技 | 11.82 | 55.02 | -0.42 | -3.43% | 274291 | 32907.29 | 2.72% | | 605299 | 舒华体育 | 11.68 | 63.67 | -0.46 | -3.79% | 90243 | 10702.59 | 2.21% | | 920748 | 路桥信息 | 48.92 | -840.38 | -1.93 | -3.80% | 10183 | 5050.358 | 1.63% | | 002474 | 榕基软件 | 9.92 | -61.91 | -0.40 | -3.88% | 361910 | 36452.86 | 6.82% | | 300605 | 恒锋信息 | 16.69 | -53.26 | -0.69 | -3.97% | 55335 | 9403.89 | 4.63% | | 300560 | 中富通 | 17.35 | -33.28 | -0.73 | -4.04% | 129306 | 22791.57 | 6.92% | | 000701 | 厦门信达 | 6.41 | -6.47 | -0.27 | -4.04% | 146817 | 9607.84 | 2.20% | | 002229 | 鸿博股份 | 16.04 | -38.18 | -0.71 | -4.24% | 273490 | 44500.38 | 5.55% | | 300188 | 国投智能 | 15.10 | -24.09 | -0.67 | -4.25% | 230253 | 35334.04 | 2.69% | | 301148 | 嘉戎技术 | 52.62 | 107.54 | -2.38 | -4.33% | 20315 | 10941.14 | 3.45% | | 600930 | 华电新能 | 6.02 | 28.39 | -0.28 | -4.44% | 3695827 | 225504.4 | 14.75% | | 603636 | 南威软件 | 12.52 | -29.20 | -0.59 | -4.50% | 206943 | 26428.43 | 3.57% | | 002702 | 海欣食品 | 6.72 | -90.58 | -0.33 | -4.68% | 332762 | 22891.47 | 7.25% | | 002512 | 达华智能 | 6.70 | -54.60 | -0.33 | -4.69% | 737996 | 50731.3 | 6.74% | | 000997 | 新大陆 | 28.98 | 26.47 | -1.47 | -4.83% | 245774 | 72399.78 | 2.44% | | 002174 | 游族网络 | 12.45 | -38.89 | -0.64 | -4.89% | 320833 | 40585.99 | 3.26% | | 300525 | 博思软件 | 14.72 | 40.62 | -0.80 | -5.15% | 350307 | 52480.64 | 5.63% | | 300299 | 富春股份 | 7.66 | -50.78 | -0.50 | -6.13% | 340130 | 26643.65 | 4.93% | | 002639 | 雪人集团 | 22.41 | 416.40 | -1.82 | -7.51% | 1063994 | 243064.4 | 16.35% | | 300300 | 海峡创新 | 11.89 | 195.87 | -1.13 | -8.68% | 675847.1 | 82879.68 | 10.14% | | 002235 | 安妮股份 | 10.16 | 2830.30 | -1.01 | -9.04% | 794908 | 84665.52 | 14.36% | | 600734 | 实达集团 | 5.03 | -92.49 | -0.52 | -9.37% | 2798226 | 144050.3 | 12.85% | | 000592 | 平潭发展 | 12.54 | -223.98 | -1.39 | -9.98% | 1230351 | 155832.4 | 6.42% | | 002264 | 新华都 | 10.88 | 31.61 | -1.21 | -10.01% | 802224.9 | 88710.11 | 12.25% | | 002788 | 鹭燕医药 | 19.68 | 24.83 | -2.19 | -10.01% | 45525 | 8959.32 | 1.19% |
|