|
| 福建高速(600033)福建省上涨家数:147下跌家数:28平均涨幅:+1.21%平均换手:1.55%总成交额:400.54亿元 更新时间：2026-02-09 10:09 | | 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 | | 688195 | 腾景科技 | 246.67 | 410.70 | +25.66 | +11.61% | 46373.92 | 109380.1 | 3.59% | | 300102 | 乾照光电 | 42.15 | 286.89 | +3.14 | +8.05% | 641390 | 267399.8 | 7.00% | | 603678 | 火炬电子 | 40.33 | 66.39 | +2.35 | +6.19% | 110816 | 44037.27 | 2.33% | | 002222 | 福晶科技 | 70.48 | 123.32 | +3.88 | +5.83% | 69699 | 48125.25 | 1.49% | | 002396 | 星网锐捷 | 28.58 | 34.43 | +1.35 | +4.96% | 95419 | 26948.55 | 1.64% | | 301165 | 锐捷网络 | 76.38 | 72.09 | +3.20 | +4.37% | 35352 | 26924.64 | 0.44% | | 603628 | 清源股份 | 14.97 | 44.65 | +0.61 | +4.25% | 90903 | 13442.68 | 3.34% | | 688727 | 恒坤新材 | 56.55 | 252.14 | +2.25 | +4.14% | 28055.31 | 15760.97 | 5.58% | | 603615 | 茶花股份 | 23.94 | -343.71 | +0.89 | +3.86% | 31661 | 7613.46 | 1.31% | | 600388 | 龙净环保 | 18.84 | 24.84 | +0.70 | +3.86% | 74766 | 13866.1 | 0.59% | | 600057 | 厦门象屿 | 8.35 | 10.97 | +0.29 | +3.60% | 100381 | 8347.93 | 0.48% | | 300946 | 恒而达 | 49.27 | 146.80 | +1.67 | +3.51% | 8794 | 4324.43 | 1.16% | | 002229 | 鸿博股份 | 16.43 | -39.11 | +0.54 | +3.40% | 147446 | 24089.17 | 2.99% | | 002512 | 达华智能 | 6.20 | -50.52 | +0.20 | +3.33% | 234640 | 14454.61 | 2.14% | | 002639 | 雪人集团 | 21.49 | 399.30 | +0.68 | +3.27% | 524143 | 112389.1 | 8.06% | | 002110 | 三钢闽光 | 4.48 | 46.05 | +0.14 | +3.23% | 132674 | 5933.49 | 0.55% | | 601899 | 紫金矿业 | 38.37 | 22.40 | +1.18 | +3.17% | 1122662 | 431126 | 0.54% | | 300299 | 富春股份 | 7.34 | -48.66 | +0.22 | +3.09% | 177833 | 12969.69 | 2.58% | | 688619 | 罗普特 | 14.52 | -14.00 | +0.43 | +3.05% | 14218.22 | 2053.44 | 0.77% | | 002925 | 盈趣科技 | 20.93 | 62.70 | +0.61 | +3.00% | 53212 | 11040.75 | 0.73% | | 000797 | 中国武夷 | 3.25 | -30.16 | +0.09 | +2.85% | 237764 | 7693.93 | 1.51% | | 688807 | 优迅股份 | 194.40 | 175.69 | +5.25 | +2.78% | 5141.7 | 9918.498 | 3.42% | | 301300 | 远翔新材 | 46.90 | 38.01 | +1.24 | +2.72% | 6106 | 2844.73 | 1.98% | | 300657 | 弘信电子 | 30.78 | 160.35 | +0.77 | +2.57% | 70492 | 21699.32 | 1.50% | | 001233 | 海安集团 | 79.43 | 23.10 | +1.98 | +2.56% | 9721 | 7697.96 | 2.75% | | 300560 | 中富通 | 16.60 | -31.84 | +0.41 | +2.53% | 40239 | 6623.96 | 2.15% | | 002335 | 科华数据 | 58.95 | 72.07 | +1.45 | +2.52% | 63217 | 37079.92 | 1.39% | | 600815 | 厦工股份 | 3.26 | -822.89 | +0.08 | +2.52% | 125851 | 4084.57 | 0.71% | | 002235 | 安妮股份 | 10.23 | 2849.80 | +0.25 | +2.51% | 131691 | 13437.86 | 2.38% | | 002398 | 垒知集团 | 5.98 | 82.03 | +0.14 | +2.40% | 79782 | 4760.74 | 1.40% | | 000632 | 三木集团 | 5.19 | -4.19 | +0.12 | +2.37% | 133365 | 6936.52 | 2.87% | | 300300 | 海峡创新 | 13.72 | 226.02 | +0.31 | +2.31% | 646576 | 88526.62 | 9.70% | | 002578 | 闽发铝业 | 4.47 | -265.66 | +0.10 | +2.29% | 111771 | 4991.49 | 1.30% | | 300648 | 星云股份 | 61.44 | -152.74 | +1.35 | +2.25% | 21122 | 12727.87 | 1.59% | | 002682 | 龙洲股份 | 7.39 | -11.17 | +0.16 | +2.21% | 149657 | 11034.02 | 2.66% | | 603663 | 三祥新材 | 43.87 | 241.80 | +0.94 | +2.19% | 59155 | 25576.06 | 1.40% | | 300188 | 国投智能 | 14.10 | -22.49 | +0.30 | +2.17% | 33849 | 4746.16 | 0.40% | | 002803 | 吉宏股份 | 19.03 | 32.60 | +0.40 | +2.15% | 34254 | 6528.57 | 1.19% | | 300605 | 恒锋信息 | 16.32 | -52.08 | +0.34 | +2.13% | 15860 | 2579.59 | 1.33% | | 600802 | 福建水泥 | 6.41 | -411.82 | +0.13 | +2.07% | 50664 | 3245.34 | 1.11% | | 603826 | 坤彩科技 | 19.90 | 363.92 | +0.40 | +2.05% | 130226 | 25901.52 | 1.99% | | 301568 | 思泰克 | 49.20 | 49.45 | +0.94 | +1.95% | 5404 | 2641.86 | 1.14% | | 301565 | 中仑新材 | 24.74 | 152.88 | +0.47 | +1.94% | 10115 | 2491.26 | 0.79% | | 300884 | 狄耐克 | 15.85 | -125.57 | +0.30 | +1.93% | 30881 | 4871.46 | 1.61% | | 600153 | 建发股份 | 9.70 | 13.81 | +0.18 | +1.89% | 80979 | 7819.08 | 0.28% | | 300096 | ST易联众 | 8.18 | 56.14 | +0.15 | +1.87% | 14845 | 1209.81 | 0.35% | | 300902 | 国安达 | 21.32 | -310.55 | +0.39 | +1.86% | 11026 | 2337.37 | 0.91% | | 600734 | 实达集团 | 4.49 | -82.56 | +0.08 | +1.81% | 274607 | 12372.95 | 1.26% | | 301600 | 慧翰股份 | 126.13 | 74.70 | +2.16 | +1.74% | 3267 | 4090 | 1.01% | | 600163 | 中闽能源 | 6.02 | 20.10 | +0.10 | +1.69% | 130597 | 7825.831 | 0.69% | | 002174 | 游族网络 | 11.51 | -35.82 | +0.19 | +1.68% | 94207 | 10841.38 | 0.96% | | 300632 | 光莆股份 | 13.95 | 172.35 | +0.23 | +1.68% | 14857 | 2067.58 | 0.67% | | 002217 | 合力泰 | 3.04 | 8.22 | +0.05 | +1.67% | 309065 | 9363.25 | 0.54% | | 601187 | 厦门银行 | 7.92 | 7.94 | +0.13 | +1.67% | 148960 | 11689.21 | 0.57% | | 002517 | 恺英网络 | 22.63 | 25.03 | +0.37 | +1.66% | 163102 | 37081 | 0.86% | | 300650 | 太龙股份 | 19.01 | 76.01 | +0.31 | +1.66% | 27286 | 5187.32 | 1.60% | | 301028 | 鼎熔岩 | 15.09 | 25.63 | +0.24 | +1.62% | 13389 | 2021.82 | 0.54% | | 002299 | 圣农发展 | 18.35 | 15.20 | +0.29 | +1.61% | 84826 | 15389.84 | 0.70% | | 601377 | 兴业证券 | 7.01 | 17.99 | +0.11 | +1.59% | 389383 | 27170.21 | 0.45% | | 002228 | 合兴包装 | 4.54 | 50.66 | +0.07 | +1.57% | 131967 | 5966.54 | 1.09% | | 002474 | 榕基软件 | 9.09 | -56.73 | +0.14 | +1.56% | 68613 | 6225.84 | 1.29% | | 603408 | 建霖家居 | 13.65 | 14.08 | +0.21 | +1.56% | 14325 | 1952.48 | 0.32% | | 300525 | 博思软件 | 13.02 | 35.93 | +0.20 | +1.56% | 55705 | 7244.67 | 0.90% | | 603280 | 南方路机 | 40.40 | 52.42 | +0.60 | +1.51% | 8801 | 3540.33 | 3.15% | | 603909 | 建发合诚 | 11.76 | 28.11 | +0.17 | +1.47% | 14291 | 1679.23 | 0.55% | | 000701 | 厦门信达 | 6.37 | -6.43 | +0.09 | +1.43% | 47092 | 2999.38 | 0.71% | | 688398 | 赛特新材 | 23.39 | 104.76 | +0.33 | +1.43% | 5718.909 | 1326.937 | 0.34% | | 300941 | 创识科技 | 23.84 | 114.49 | +0.32 | +1.36% | 16918 | 4006.75 | 1.60% | | 300972 | 万辰集团 | 210.39 | 37.34 | +2.79 | +1.34% | 5703 | 11956.88 | 0.34% | | 600755 | 厦门国贸 | 6.79 | 29.57 | +0.09 | +1.34% | 116769 | 7902.4 | 0.55% | | 600103 | 青山纸业 | 3.78 | 134.44 | +0.05 | +1.34% | 171423 | 6476.68 | 0.77% | | 002593 | 日上集团 | 6.07 | 49.23 | +0.08 | +1.34% | 86461 | 5236.16 | 1.55% | | 002961 | 瑞达期货 | 24.29 | 23.31 | +0.32 | +1.34% | 23076 | 5602.77 | 0.48% | | 300427 | 红相股份 | 14.60 | -31.11 | +0.19 | +1.32% | 205610 | 29844.83 | 4.09% | | 600203 | 福日电子 | 12.39 | -45.12 | +0.16 | +1.31% | 32984 | 4074.13 | 0.56% | | 300712 | 永福股份 | 29.58 | 139.40 | +0.38 | +1.30% | 11299 | 3327.66 | 0.61% | | 603893 | 瑞芯微 | 181.29 | 74.62 | +2.32 | +1.30% | 13055 | 23625.69 | 0.31% | | 002093 | 国脉科技 | 11.21 | 52.18 | +0.14 | +1.26% | 37951 | 4243.34 | 0.38% | | 300640 | 德艺文创 | 8.08 | 208.19 | +0.10 | +1.25% | 41586 | 3361.68 | 1.88% | | 603636 | 南威软件 | 11.32 | -26.40 | +0.14 | +1.25% | 29118 | 3290.87 | 0.50% | | 688010 | 福光股份 | 29.26 | -1255.92 | +0.36 | +1.25% | 8763.22 | 2562.053 | 0.55% | | 300867 | 圣元环保 | 19.22 | 21.24 | +0.23 | +1.21% | 8697 | 1667.38 | 0.45% | | 002702 | 海欣食品 | 7.61 | -102.58 | +0.09 | +1.20% | 552516 | 41889.69 | 12.04% | | 600563 | 法拉电子 | 105.95 | 20.69 | +1.25 | +1.19% | 9803 | 10370.66 | 0.44% | | 002300 | 太阳电缆 | 9.36 | 83.83 | +0.11 | +1.19% | 152641 | 14220.56 | 2.11% | | 300341 | 麦克奥迪 | 17.03 | 48.07 | +0.20 | +1.19% | 12555 | 2132.81 | 0.24% | | 600067 | 冠城新材 | 4.32 | -11.74 | +0.05 | +1.17% | 98357 | 4254.29 | 0.71% | | 301196 | 唯科科技 | 76.61 | 36.23 | +0.86 | +1.14% | 7000 | 5335.22 | 0.85% | | 003019 | 宸展光电 | 30.69 | 29.92 | +0.33 | +1.09% | 6522 | 2001.57 | 0.38% | | 300198 | ST纳川 | 2.81 | -8.67 | +0.03 | +1.08% | 63750 | 1777 | 0.62% | | 600033 | 福建高速 | 3.86 | 13.09 | +0.04 | +1.05% | 149049 | 5731.26 | 0.54% | | 600179 | 安通控股 | 4.95 | 18.82 | +0.05 | +1.02% | 199804 | 9934.28 | 0.52% | | 002614 | 奥佳华 | 7.10 | 64.62 | +0.07 | +1.00% | 39532 | 2799.44 | 0.90% | | 603383 | 顶点软件 | 36.41 | 38.15 | +0.35 | +0.97% | 8151 | 2963.8 | 0.40% | | 603209 | 兴通股份 | 15.67 | 19.13 | +0.15 | +0.97% | 13324 | 2085.57 | 0.41% | | 603306 | 华懋科技 | 78.10 | 101.40 | +0.70 | +0.90% | 46629 | 36374.21 | 1.42% | | 002752 | 昇兴股份 | 6.79 | 22.40 | +0.06 | +0.89% | 62647 | 4258.06 | 0.64% | | 000663 | 永安林业 | 8.05 | -41.26 | +0.07 | +0.88% | 57148 | 4569.03 | 1.87% | | 688095 | 福昕软件 | 92.74 | -821.73 | +0.79 | +0.86% | 12708.96 | 11821.29 | 1.39% | | 300174 | 元力股份 | 16.59 | 24.66 | +0.14 | +0.85% | 16895 | 2810.02 | 0.47% | | 600753 | *ST海钦 | 8.68 | -14.50 | +0.07 | +0.81% | 8733 | 756.84 | 0.38% | | 002729 | 好利科技 | 19.05 | 83.80 | +0.15 | +0.79% | 30083 | 5686.31 | 1.71% | | 002098 | 浔兴股份 | 10.50 | 19.08 | +0.08 | +0.77% | 20721 | 2176.32 | 0.58% | | 002674 | 兴业科技 | 14.48 | 59.80 | +0.11 | +0.77% | 17104 | 2486.4 | 0.58% | | 605299 | 舒华体育 | 11.96 | 65.20 | +0.09 | +0.76% | 40876 | 4864.51 | 1.00% | | 000753 | 漳州发展 | 7.21 | 127.19 | +0.05 | +0.70% | 66187 | 4760.24 | 0.67% | | 300628 | 亿联网络 | 36.68 | 18.28 | +0.25 | +0.69% | 26955 | 9894.18 | 0.37% | | 300062 | 中能电气 | 8.83 | -81.49 | +0.06 | +0.68% | 88557 | 7826.41 | 1.93% | | 002679 | 福建金森 | 11.97 | 194.48 | +0.08 | +0.67% | 20215 | 2417.75 | 0.86% | | 300706 | 阿石创 | 43.45 | -100.86 | +0.29 | +0.67% | 89108 | 38785.73 | 7.84% | | 603180 | 金牌家居 | 21.20 | 22.64 | +0.14 | +0.66% | 4192 | 884.09 | 0.27% | | 000536 | 华映科技 | 4.70 | -12.96 | +0.03 | +0.64% | 126261 | 5927.08 | 0.46% | | 600592 | 龙溪股份 | 24.05 | 125.35 | +0.15 | +0.63% | 26834 | 6457.75 | 0.67% | | 688778 | 厦钨新能 | 84.31 | 56.37 | +0.51 | +0.61% | 11987.34 | 10131.69 | 0.24% | | 301148 | 嘉戎技术 | 51.54 | 105.34 | +0.31 | +0.61% | 4798 | 2466.38 | 0.81% | | 002029 | 七匹狼 | 12.32 | 19.23 | +0.07 | +0.57% | 46796 | 5768.76 | 0.70% | | 603817 | 海峡环保 | 7.09 | 18.94 | +0.04 | +0.57% | 29355 | 2080.35 | 0.51% | | 600483 | 福能股份 | 9.23 | 8.53 | +0.05 | +0.54% | 38423 | 3542.64 | 0.14% | | 300056 | 中创环保 | 9.39 | -24.99 | +0.05 | +0.54% | 46774 | 4360.3 | 1.21% | | 600930 | 华电新能 | 5.98 | 28.20 | +0.03 | +0.50% | 166367 | 9926.91 | 0.52% | | 603737 | 三棵树 | 55.97 | 62.08 | +0.28 | +0.50% | 16223 | 9074.311 | 0.22% | | 600573 | 惠泉啤酒 | 12.15 | 36.28 | +0.06 | +0.50% | 21728 | 2634.66 | 0.87% | | 000547 | 航天发展 | 30.50 | -30.40 | +0.15 | +0.49% | 1112465 | 336638 | 7.00% | | 603363 | 傲农生物 | 4.19 | 6.02 | +0.02 | +0.48% | 129839 | 5432.15 | 0.61% | | 301267 | 华厦眼科 | 18.91 | 35.98 | +0.09 | +0.48% | 18136 | 3417.01 | 0.28% | | 002790 | 瑞尔特 | 8.71 | 31.30 | +0.04 | +0.46% | 15092 | 1313.45 | 0.58% | | 300658 | 延江股份 | 15.62 | 142.14 | +0.07 | +0.45% | 74814 | 11579.74 | 3.32% | | 301355 | 南王科技 | 13.40 | 373.59 | +0.06 | +0.45% | 25379 | 3396.1 | 2.53% | | 000997 | 新大陆 | 26.85 | 24.53 | +0.11 | +0.41% | 25678 | 6895.49 | 0.25% | | 000993 | 闽东电力 | 12.43 | 27.58 | +0.05 | +0.40% | 26460 | 3287.61 | 0.60% | | 300685 | 艾德生物 | 21.18 | 28.59 | +0.08 | +0.38% | 10698 | 2265.26 | 0.27% | | 000526 | 学大教育 | 38.53 | 19.97 | +0.13 | +0.34% | 2753 | 1060.12 | 0.23% | | 300955 | 嘉亨家化 | 37.24 | -67.74 | +0.12 | +0.32% | 3744 | 1397.03 | 0.37% | | 601166 | XD兴业银 | 18.90 | 5.16 | +0.05 | +0.27% | 220477 | 41518.35 | 0.10% | | 000592 | 平潭发展 | 11.65 | -208.09 | +0.03 | +0.26% | 1458735 | 170238.6 | 7.62% | | 002785 | 万里石 | 47.12 | -194.63 | +0.10 | +0.21% | 44617 | 20848.56 | 2.31% | | 920706 | 铁拓机械 | 27.62 | 52.47 | +0.05 | +0.18% | 9047 | 2494.27 | 2.14% | | 603444 | 吉比特 | 436.10 | 20.92 | +0.76 | +0.17% | 4710 | 20680.15 | 0.65% | | 920445 | 龙竹科技 | 11.73 | 79.01 | +0.02 | +0.17% | 7157 | 839.2525 | 0.68% | | 000905 | 厦门港务 | 12.54 | 45.24 | +0.02 | +0.16% | 74419 | 9340.17 | 1.00% | | 603345 | 安井食品 | 91.86 | 22.07 | +0.13 | +0.14% | 13983 | 12865.52 | 0.48% | | 603933 | 睿能科技 | 23.31 | 282.91 | +0.03 | +0.13% | 17256 | 4004.51 | 0.83% | | 600549 | 厦门钨业 | 56.86 | 39.06 | +0.06 | +0.11% | 237405 | 135205.9 | 1.53% | | 301536 | 星宸科技 | 66.87 | 107.55 | +0.07 | +0.10% | 21680 | 14507.01 | 1.16% | | 002626 | 金达威 | 19.02 | 24.06 | +0.01 | +0.05% | 17876 | 3397.02 | 0.29% | | 603696 | 安记食品 | 20.41 | 119.29 | +0.01 | +0.05% | 90957 | 18506.12 | 3.87% | | 600660 | 福耀玻璃 | 60.61 | 17.41 | +0.01 | +0.02% | 51907 | 31512.82 | 0.26% | | 002868 | *ST绿康 | 35.33 | -14.82 | 0.00 | 0.00% | 4392 | 1559.05 | 0.29% | | 603686 | 福龙马 | 25.52 | 73.97 | -0.03 | -0.12% | 134116 | 34166.73 | 3.23% | | 688278 | 特宝生物 | 69.01 | 29.98 | -0.10 | -0.14% | 4959.38 | 3424.441 | 0.12% | | 600493 | 凤竹纺织 | 8.21 | 352.74 | -0.02 | -0.24% | 22285 | 1831.64 | 0.82% | | 600686 | 金龙汽车 | 19.16 | 41.80 | -0.05 | -0.26% | 154710 | 29549.77 | 2.16% | | 920571 | 国航远洋 | 9.38 | -88.32 | -0.03 | -0.32% | 29274 | 2748.613 | 1.04% | | 688196 | 卓越新能 | 77.45 | 57.91 | -0.32 | -0.41% | 2503.86 | 1943.951 | 0.21% | | 003016 | 欣贺股份 | 9.16 | -138.83 | -0.04 | -0.43% | 32513 | 2975.67 | 0.79% | | 603668 | 天马科技 | 15.44 | 285.02 | -0.07 | -0.45% | 34580 | 5337.74 | 0.68% | | 300132 | 青松股份 | 8.25 | 31.92 | -0.05 | -0.60% | 40824 | 3369.74 | 0.80% | | 605086 | 龙高股份 | 37.11 | 59.56 | -0.24 | -0.64% | 10354 | 3900.24 | 0.58% | | 605118 | 力鼎光电 | 42.18 | 62.96 | -0.28 | -0.66% | 9821 | 4141.76 | 0.24% | | 920748 | 路桥信息 | 43.06 | -739.71 | -0.29 | -0.67% | 7779 | 3356.716 | 2.18% | | 600711 | 盛屯矿业 | 15.82 | 24.37 | -0.11 | -0.69% | 396807 | 63286.36 | 1.28% | | 603992 | 松霖科技 | 41.38 | 62.25 | -0.36 | -0.86% | 12489 | 5224.09 | 0.29% | | 600897 | 厦门空港 | 17.92 | 16.82 | -0.18 | -0.99% | 43251 | 7769.04 | 1.04% | | 002788 | 鹭燕医药 | 16.21 | 20.45 | -0.17 | -1.04% | 266364 | 44121.18 | 6.98% | | 600436 | 片仔癀 | 168.19 | 41.94 | -1.81 | -1.06% | 20844 | 35073.57 | 0.35% | | 605365 | 立达信 | 20.38 | 38.42 | -0.22 | -1.07% | 22529 | 4600.65 | 0.45% | | 300750 | 宁德时代 | 365.05 | 26.12 | -4.06 | -1.10% | 118653 | 434454.8 | 0.28% | | 301136 | 招标股份 | 17.98 | 1659.13 | -0.22 | -1.21% | 67737 | 12230.29 | 2.46% | | 002901 | 大博医疗 | 48.86 | 37.35 | -0.75 | -1.51% | 10193 | 4982.81 | 0.35% | | 601933 | 永辉超市 | 4.54 | -19.64 | -0.07 | -1.52% | 840410 | 38260.08 | 0.93% | | 603162 | 海通发展 | 13.30 | 31.55 | -0.22 | -1.63% | 52272 | 6995.28 | 1.87% | | 001368 | 通达创智 | 31.30 | 35.78 | -0.54 | -1.70% | 15338 | 4824.39 | 4.78% | | 601566 | 九牧王 | 12.23 | 20.00 | -0.24 | -1.92% | 113173 | 13915.35 | 1.97% | | 300436 | 广生堂 | 126.51 | -102.15 | -2.87 | -2.22% | 96797 | 124903 | 7.08% | | 002264 | 新华都 | 11.68 | 33.93 | -0.32 | -2.67% | 505894 | 59406.15 | 7.73% | | 600693 | 东百集团 | 15.10 | 285.02 | -0.58 | -3.70% | 346529 | 52707.69 | 3.99% |
|