|
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:51下跌家数:122平均涨幅:-0.53%平均换手:2.27%总成交额:656.29亿元 更新时间：2026-06-18 11:30 | | 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 | | 688807 | 优迅股份 | 466.00 | 402.76 | +43.83 | +10.38% | 17194.72 | 76846.39 | 11.44% | | 002674 | 兴业科技 | 17.90 | 50.35 | +1.63 | +10.02% | 218429 | 37997.94 | 7.47% | | 603663 | 三祥新材 | 87.49 | 262.78 | +7.95 | +9.99% | 125085 | 108474.8 | 2.96% | | 605086 | 龙高股份 | 30.17 | 47.15 | +2.74 | +9.99% | 31748 | 9333.56 | 1.77% | | 688398 | 赛特新材 | 27.01 | 306.08 | +1.58 | +6.21% | 47531.98 | 12648.48 | 2.83% | | 688010 | 福光股份 | 50.66 | 562.15 | +2.78 | +5.81% | 112938.1 | 55759.03 | 7.03% | | 603992 | 松霖科技 | 33.96 | 58.92 | +1.74 | +5.40% | 48382 | 16017.05 | 1.09% | | 002785 | 万里石 | 41.19 | -111.73 | +2.07 | +5.29% | 80814 | 33370.28 | 4.18% | | 300560 | 中富通 | 17.82 | -54.01 | +0.85 | +5.01% | 146427 | 26035.23 | 7.83% | | 600753 | ST海钦 | 12.66 | 48.60 | +0.58 | +4.80% | 43785 | 5496.79 | 1.90% | | 300174 | 元力股份 | 29.20 | 47.69 | +1.23 | +4.40% | 411369 | 119728.9 | 11.33% | | 002803 | 吉宏股份 | 23.66 | 36.59 | +0.99 | +4.37% | 103032 | 24096.67 | 3.46% | | 301165 | 锐捷网络 | 67.42 | 105.45 | +2.03 | +3.10% | 71404 | 47714.23 | 0.64% | | 300902 | 国安达 | 17.59 | -314.01 | +0.51 | +2.99% | 42819 | 7425.875 | 3.38% | | 300341 | 麦克奥迪 | 15.67 | 45.27 | +0.44 | +2.89% | 108156 | 17159.47 | 2.10% | | 603893 | 瑞芯微 | 180.57 | 65.55 | +4.62 | +2.63% | 74902 | 133890.6 | 1.78% | | 688095 | 福昕软件 | 66.42 | 128.19 | +1.68 | +2.59% | 16773.3 | 11097.7 | 1.84% | | 002229 | 鸿博股份 | 12.37 | -23.42 | +0.26 | +2.15% | 236131 | 29361.28 | 4.79% | | 603306 | 华懋科技 | 110.00 | 253.39 | +2.04 | +1.89% | 62421 | 68428 | 1.89% | | 688278 | 特宝生物 | 55.59 | 22.39 | +1.03 | +1.89% | 23470.79 | 12888.4 | 0.57% | | 000997 | 新大陆 | 17.93 | 18.52 | +0.31 | +1.76% | 198787 | 35205.76 | 1.97% | | 301536 | 星宸科技 | 111.88 | 98.83 | +1.82 | +1.65% | 64634 | 72058.67 | 3.45% | | 301568 | 思泰克 | 116.42 | 100.29 | +1.75 | +1.53% | 32971 | 38306.73 | 6.90% | | 002901 | 大博医疗 | 42.25 | 27.20 | +0.61 | +1.46% | 10145 | 4278.992 | 0.35% | | 300650 | 太龙股份 | 13.18 | 77.27 | +0.18 | +1.38% | 77743 | 10312.38 | 4.56% | | 300657 | 弘信电子 | 48.43 | 130.92 | +0.61 | +1.28% | 487686 | 240138 | 10.41% | | 603615 | 茶花股份 | 18.13 | 339.93 | +0.22 | +1.23% | 30388 | 5485.712 | 1.26% | | 300632 | 光莆股份 | 29.73 | -288.27 | +0.30 | +1.02% | 295710 | 89116.34 | 12.99% | | 603435 | 嘉德利 | 70.88 | 132.55 | +0.71 | +1.01% | 36791 | 25715.38 | 10.31% | | 301355 | 南王科技 | 10.15 | -62.49 | +0.09 | +0.89% | 21637 | 2189.387 | 1.55% | | 000797 | 中国武夷 | 2.35 | -7.36 | +0.02 | +0.86% | 158451 | 3691.49 | 1.01% | | 300198 | *ST纳川 | 2.37 | -9.11 | +0.02 | +0.85% | 60829 | 1441.35 | 0.59% | | 002029 | 七匹狼 | 8.41 | 25.45 | +0.07 | +0.84% | 178498 | 15220.7 | 2.68% | | 688195 | 腾景科技 | 212.57 | 534.52 | +1.75 | +0.83% | 48590.34 | 103403.8 | 2.68% | | 002396 | 星网锐捷 | 19.97 | 37.60 | +0.14 | +0.71% | 162867 | 32879.63 | 2.15% | | 605299 | 舒华体育 | 14.86 | 57.28 | +0.10 | +0.68% | 70635 | 10382.31 | 1.73% | | 300436 | 广生堂 | 88.46 | -65.44 | +0.56 | +0.64% | 42996 | 37869.24 | 3.14% | | 002729 | 好利科技 | 20.10 | 90.78 | +0.11 | +0.55% | 57150 | 11372.95 | 3.26% | | 600755 | 厦门国贸 | 5.55 | 34.71 | +0.03 | +0.54% | 76624 | 4252.946 | 0.36% | | 301267 | 华厦眼科 | 16.29 | 29.58 | +0.08 | +0.49% | 22965 | 3742.13 | 0.35% | | 300884 | 狄耐克 | 10.64 | 216.24 | +0.05 | +0.47% | 45821 | 4924.043 | 2.39% | | 002335 | 科华数据 | 39.10 | 68.43 | +0.17 | +0.44% | 185987 | 72942.54 | 2.82% | | 300685 | 艾德生物 | 16.78 | 18.39 | +0.05 | +0.30% | 67207 | 11222.85 | 1.73% | | 002098 | 浔兴股份 | 6.85 | 13.32 | +0.02 | +0.29% | 15022 | 1028.178 | 0.42% | | 603383 | 顶点软件 | 28.58 | 28.87 | +0.08 | +0.28% | 22313 | 6431.904 | 1.09% | | 002788 | 鹭燕医药 | 10.98 | 15.37 | +0.03 | +0.27% | 58960 | 6441.11 | 1.54% | | 301565 | 中仑新材 | 27.28 | 136.79 | +0.06 | +0.22% | 77532 | 21039.1 | 6.06% | | 300605 | 恒锋信息 | 10.16 | -43.54 | +0.02 | +0.20% | 37497 | 3795.46 | 2.97% | | 002174 | 游族网络 | 11.64 | -42.51 | +0.02 | +0.17% | 203178 | 23739.3 | 2.07% | | 600592 | 龙溪股份 | 15.32 | 44.20 | +0.02 | +0.13% | 38245 | 5836.486 | 0.96% | | 603408 | 建霖家居 | 10.18 | 11.07 | +0.01 | +0.10% | 11409 | 1161.33 | 0.25% | | 000701 | 厦门信达 | 4.83 | 179.95 | 0.00 | 0.00% | 79282 | 3815.556 | 1.19% | | 002517 | 恺英网络 | 14.58 | 14.38 | 0.00 | 0.00% | 267850 | 39485.56 | 1.42% | | 603686 | 福龙马 | 14.29 | 37.82 | 0.00 | 0.00% | 60010 | 8614.6 | 1.44% | | 003016 | 欣贺股份 | 6.65 | 93.84 | 0.00 | 0.00% | 19981 | 1323.362 | 0.49% | | 603668 | 天马科技 | 10.69 | -28.45 | -0.01 | -0.09% | 32688 | 3479.728 | 0.65% | | 603444 | 吉比特 | 324.57 | 11.53 | -0.31 | -0.10% | 6251 | 20321.17 | 0.87% | | 603933 | 睿能科技 | 23.62 | 87.00 | -0.03 | -0.13% | 27778 | 6536.09 | 1.34% | | 300132 | 青松股份 | 6.05 | 18.04 | -0.01 | -0.17% | 66937 | 4035.33 | 1.32% | | 300188 | 国投智能 | 10.24 | -10.90 | -0.02 | -0.19% | 50673 | 5194.32 | 0.59% | | 300299 | 富春股份 | 5.07 | -46.83 | -0.01 | -0.20% | 81985 | 4166.92 | 1.19% | | 002626 | 金达威 | 13.92 | 29.92 | -0.03 | -0.22% | 20807 | 2888.08 | 0.34% | | 603209 | 兴通股份 | 13.15 | 13.89 | -0.03 | -0.23% | 15674 | 2053.369 | 0.49% | | 002228 | 合兴包装 | 3.17 | 40.74 | -0.01 | -0.31% | 98068 | 3088.79 | 0.81% | | 603180 | 金牌家居 | 14.75 | -83.70 | -0.05 | -0.34% | 6665 | 986.187 | 0.43% | | 600563 | 法拉电子 | 169.47 | 31.89 | -0.58 | -0.34% | 62081 | 106466.1 | 2.76% | | 600493 | 凤竹纺织 | 5.71 | 253.28 | -0.02 | -0.35% | 43982 | 2493.14 | 1.62% | | 300658 | 延江股份 | 12.47 | 68.22 | -0.05 | -0.40% | 74621 | 9235.78 | 3.38% | | 002093 | 国脉科技 | 6.92 | 104.73 | -0.03 | -0.43% | 47532 | 3298.115 | 0.47% | | 301196 | 唯科科技 | 194.00 | 97.67 | -0.86 | -0.44% | 33344 | 63951.05 | 4.02% | | 301300 | 远翔新材 | 33.78 | 25.63 | -0.17 | -0.50% | 4108 | 1383.72 | 1.06% | | 300102 | 乾照光电 | 24.68 | 195.00 | -0.13 | -0.52% | 223886 | 54787.97 | 2.44% | | 301600 | 慧翰股份 | 92.46 | 61.60 | -0.49 | -0.53% | 5702 | 5302.882 | 1.77% | | 600067 | 冠城新材 | 3.36 | 242.38 | -0.02 | -0.59% | 288109 | 9678.892 | 2.07% | | 601933 | 永辉超市 | 3.15 | -11.85 | -0.02 | -0.63% | 611017 | 19131.33 | 0.67% | | 600660 | 福耀玻璃 | 50.36 | 14.61 | -0.33 | -0.65% | 56831 | 28519.14 | 0.28% | | 301028 | 鼎熔岩 | 17.76 | 29.09 | -0.12 | -0.67% | 36286 | 6395.66 | 1.46% | | 002110 | 三钢闽光 | 2.94 | -49.43 | -0.02 | -0.68% | 82935 | 2448.641 | 0.34% | | 688196 | 卓越新能 | 39.15 | 40.36 | -0.27 | -0.68% | 6251.31 | 2456.947 | 0.49% | | 603826 | 坤彩科技 | 31.86 | -501.62 | -0.22 | -0.69% | 41944 | 13322.96 | 0.64% | | 600693 | 东百集团 | 8.51 | 144.61 | -0.06 | -0.70% | 240042 | 20337.24 | 2.76% | | 002925 | 盈趣科技 | 21.69 | 28.19 | -0.16 | -0.73% | 146246 | 31355.5 | 2.00% | | 000663 | 永安林业 | 5.39 | -20.48 | -0.04 | -0.74% | 30562 | 1645.922 | 1.00% | | 002639 | 雪人集团 | 14.40 | 371.94 | -0.11 | -0.76% | 207581 | 29937.32 | 3.15% | | 000547 | 航天发展 | 19.89 | -25.69 | -0.16 | -0.80% | 651056 | 128971.8 | 4.10% | | 600436 | 片仔癀 | 113.68 | 36.05 | -0.92 | -0.80% | 20015 | 22802.99 | 0.33% | | 603280 | 南方路机 | 27.16 | 30.95 | -0.22 | -0.80% | 7259 | 1966.237 | 0.67% | | 000753 | 漳州发展 | 4.85 | 71.23 | -0.04 | -0.82% | 79734 | 3879.93 | 0.80% | | 002702 | 海欣食品 | 4.79 | -69.37 | -0.04 | -0.83% | 60526 | 2898.81 | 1.32% | | 002614 | 奥佳华 | 4.68 | -52.26 | -0.04 | -0.85% | 37349 | 1747.95 | 0.85% | | 603345 | 安井食品 | 84.21 | 18.37 | -0.73 | -0.86% | 26215 | 22150.22 | 0.89% | | 300941 | 创识科技 | 14.92 | 101.97 | -0.13 | -0.86% | 19659 | 2959.51 | 1.59% | | 603696 | 安记食品 | 12.41 | 88.10 | -0.11 | -0.88% | 16866 | 2100.38 | 0.72% | | 300972 | 万辰集团 | 176.76 | 19.82 | -1.59 | -0.89% | 8596 | 15313.03 | 0.47% | | 603628 | 清源股份 | 9.93 | 90.56 | -0.09 | -0.90% | 25576 | 2535.921 | 0.94% | | 002512 | ST达华 | 4.06 | -35.32 | -0.04 | -0.98% | 168331 | 6830.49 | 1.54% | | 002299 | 圣农发展 | 16.06 | 13.44 | -0.16 | -0.99% | 31595 | 5068.888 | 0.26% | | 600153 | 建发股份 | 9.00 | -2.44 | -0.09 | -0.99% | 169504 | 15249.44 | 0.58% | | 603162 | 海通发展 | 9.63 | 21.76 | -0.10 | -1.03% | 72522 | 6985.56 | 1.74% | | 300640 | 德艺文创 | 5.73 | 173.27 | -0.06 | -1.04% | 45111 | 2591.04 | 1.98% | | 000905 | 厦门港务 | 8.52 | 64.04 | -0.09 | -1.05% | 43612 | 3737.586 | 0.59% | | 001368 | 通达创智 | 21.88 | 24.33 | -0.25 | -1.13% | 7263 | 1594.499 | 0.67% | | 688619 | 罗普特 | 17.12 | -14.92 | -0.20 | -1.15% | 20211.32 | 3460.782 | 1.09% | | 002679 | 福建金森 | 8.33 | 226.81 | -0.10 | -1.19% | 16378 | 1363.013 | 0.69% | | 300946 | 恒而达 | 46.35 | 231.80 | -0.56 | -1.19% | 9063 | 4246.86 | 1.20% | | 002790 | 瑞尔特 | 5.76 | -1053.27 | -0.07 | -1.20% | 21769 | 1262.5 | 0.84% | | 603737 | 三棵树 | 26.20 | 29.88 | -0.33 | -1.24% | 31256 | 8237.125 | 0.35% | | 300427 | 红相股份 | 7.05 | -115.20 | -0.09 | -1.26% | 91707 | 6471.622 | 1.82% | | 002682 | 龙洲股份 | 4.67 | -4.46 | -0.06 | -1.27% | 94899 | 4414.59 | 1.69% | | 300628 | 亿联网络 | 33.33 | 15.67 | -0.45 | -1.33% | 47408 | 15840 | 0.65% | | 603678 | 火炬电子 | 68.78 | 129.41 | -0.93 | -1.33% | 313770 | 222786.7 | 6.60% | | 600203 | 福日电子 | 12.46 | 193.42 | -0.17 | -1.35% | 151389 | 18916.58 | 2.55% | | 603363 | 傲农生物 | 2.84 | -50.36 | -0.04 | -1.39% | 261839 | 7581.105 | 1.22% | | 300096 | ST易联众 | 9.66 | 87.00 | -0.14 | -1.43% | 35428 | 3455.46 | 0.82% | | 605365 | 立达信 | 15.02 | 47.23 | -0.22 | -1.44% | 21126 | 3178.18 | 0.42% | | 002752 | 昇兴股份 | 6.10 | 16.29 | -0.09 | -1.45% | 72235 | 4414.752 | 0.74% | | 603909 | 建发合诚 | 9.34 | 21.31 | -0.14 | -1.48% | 17870 | 1670.56 | 0.69% | | 300056 | 中创环保 | 7.98 | -28.17 | -0.12 | -1.48% | 224726 | 18437.01 | 5.83% | | 002398 | 垒知集团 | 3.99 | 61.53 | -0.06 | -1.48% | 70419 | 2819.792 | 1.16% | | 600057 | 厦门象屿 | 5.85 | 12.72 | -0.09 | -1.52% | 77173 | 4558.08 | 0.37% | | 301136 | 招标股份 | 12.17 | 2623.94 | -0.19 | -1.54% | 33536 | 4100.392 | 1.22% | | 603817 | 海峡环保 | 5.62 | 13.67 | -0.09 | -1.58% | 52278 | 2945.65 | 0.92% | | 000592 | 平潭发展 | 7.34 | -119.04 | -0.12 | -1.61% | 515733 | 38211.79 | 2.69% | | 002300 | 太阳电缆 | 7.33 | 67.62 | -0.12 | -1.61% | 83183 | 6113.09 | 1.15% | | 002222 | 福晶科技 | 102.75 | 164.40 | -1.72 | -1.65% | 226203 | 231467.9 | 4.83% | | 600897 | 厦门空港 | 14.87 | 12.17 | -0.25 | -1.65% | 13886 | 2064.218 | 0.33% | | 605118 | 力鼎光电 | 32.65 | 49.08 | -0.55 | -1.66% | 15738 | 5180.234 | 0.38% | | 688727 | 恒坤新材 | 58.18 | 274.78 | -1.00 | -1.69% | 56737.56 | 33455.68 | 10.50% | | 001233 | 海安集团 | 49.00 | 19.38 | -0.85 | -1.71% | 7013 | 3462.976 | 1.86% | | 600802 | 福建水泥 | 4.49 | -13.79 | -0.08 | -1.75% | 47720 | 2142.85 | 1.04% | | 002593 | 日上集团 | 4.31 | 27.06 | -0.08 | -1.82% | 69496 | 3006.95 | 1.24% | | 300867 | 圣元环保 | 19.46 | 17.82 | -0.37 | -1.87% | 31947 | 6292.441 | 1.67% | | 600711 | 盛屯矿业 | 12.83 | 14.74 | -0.25 | -1.91% | 657625 | 85898.2 | 2.13% | | 300062 | 中能电气 | 6.08 | -49.54 | -0.12 | -1.94% | 93669 | 5732.7 | 2.04% | | 601566 | 九牧王 | 9.06 | 30.25 | -0.18 | -1.95% | 55213 | 5052.88 | 0.96% | | 688778 | 厦钨新能 | 60.15 | 35.63 | -1.21 | -1.97% | 51995.96 | 31613.4 | 1.03% | | 300300 | 海峡创新 | 8.41 | 39.60 | -0.17 | -1.98% | 210317 | 17847.57 | 3.15% | | 300706 | 阿石创 | 75.31 | -341.53 | -1.56 | -2.03% | 175797 | 132000.1 | 15.44% | | 002868 | 绿康生化 | 24.98 | -37.42 | -0.52 | -2.04% | 10324 | 2600.3 | 0.96% | | 300712 | 永福股份 | 22.06 | 594.31 | -0.46 | -2.04% | 10412 | 2309.647 | 0.56% | | 600179 | 安通控股 | 4.62 | 17.80 | -0.10 | -2.12% | 309941 | 14474.33 | 0.80% | | 300750 | 宁德时代 | 390.22 | 22.86 | -8.78 | -2.20% | 257278 | 1028226 | 0.60% | | 002578 | 闽发铝业 | 3.54 | -156.47 | -0.08 | -2.21% | 204466 | 7310.419 | 2.37% | | 920445 | 龙竹科技 | 7.03 | 46.88 | -0.16 | -2.23% | 5897 | 416.5604 | 0.56% | | 603636 | 南威软件 | 9.12 | -11.46 | -0.21 | -2.25% | 100927 | 9316.907 | 1.74% | | 600549 | 厦门钨业 | 79.02 | 41.36 | -1.82 | -2.25% | 748450 | 588155.4 | 4.82% | | 600033 | 福建高速 | 3.45 | 9.89 | -0.08 | -2.27% | 161873 | 5613.82 | 0.59% | | 601166 | 兴业银行 | 17.42 | 4.76 | -0.42 | -2.35% | 679703.1 | 119231.9 | 0.32% | | 300648 | 星云股份 | 47.79 | -35.89 | -1.16 | -2.37% | 16900 | 8192.58 | 1.24% | | 920571 | 国航远洋 | 9.90 | 75.94 | -0.25 | -2.46% | 103986 | 10366.52 | 3.51% | | 002264 | 新华都 | 5.93 | 26.66 | -0.15 | -2.47% | 125613 | 7557.526 | 1.92% | | 002961 | 瑞达期货 | 20.27 | 14.44 | -0.55 | -2.64% | 52278 | 10779.76 | 1.10% | | 600103 | 青山纸业 | 3.49 | 199.71 | -0.10 | -2.79% | 647772 | 22803.94 | 2.93% | | 600686 | 金龙汽车 | 12.30 | 15.43 | -0.37 | -2.92% | 74119 | 9185.516 | 1.03% | | 301148 | 嘉戎技术 | 52.50 | 152.05 | -1.59 | -2.94% | 16073 | 8366.856 | 2.73% | | 601899 | 紫金矿业 | 29.51 | 12.72 | -0.92 | -3.02% | 2664729 | 801497.8 | 1.29% | | 600815 | 厦工股份 | 2.80 | -60.70 | -0.09 | -3.11% | 326842 | 9192.95 | 1.84% | | 300525 | 博思软件 | 8.70 | 37.75 | -0.28 | -3.12% | 104509 | 9136.52 | 1.68% | | 920706 | 铁拓机械 | 19.28 | 40.51 | -0.66 | -3.31% | 13470 | 2650.714 | 2.83% | | 920748 | 路桥信息 | 23.90 | -26.96 | -0.84 | -3.40% | 5125 | 1235.005 | 1.39% | | 600483 | 福能股份 | 11.19 | 10.90 | -0.41 | -3.53% | 274908 | 31125.66 | 0.99% | | 000526 | 学大教育 | 26.43 | 15.19 | -0.97 | -3.54% | 25631 | 6924.291 | 2.15% | | 601377 | 兴业证券 | 5.86 | 16.12 | -0.22 | -3.62% | 1034315 | 61530.21 | 1.20% | | 000632 | ST三木 | 3.37 | -1.70 | -0.13 | -3.71% | 83529 | 2820.6 | 1.79% | | 002474 | 榕基软件 | 6.45 | -61.48 | -0.25 | -3.73% | 168157 | 10939.57 | 3.18% | | 000993 | 闽东电力 | 10.96 | 245.41 | -0.44 | -3.86% | 108099 | 12004.77 | 2.46% | | 600163 | 中闽能源 | 5.62 | 22.91 | -0.23 | -3.93% | 246175 | 14077.19 | 1.29% | | 600734 | *ST实达 | 1.93 | -29.89 | -0.08 | -3.98% | 462815 | 8921.516 | 2.13% | | 300955 | 嘉亨家化 | 40.07 | -188.54 | -1.67 | -4.00% | 17439 | 7138.775 | 1.73% | | 600388 | 龙净环保 | 16.15 | 17.51 | -0.70 | -4.15% | 127041 | 20812.71 | 1.00% | | 601187 | 厦门银行 | 7.51 | 7.39 | -0.33 | -4.21% | 124423 | 9567.68 | 0.47% | | 600930 | 华电新能 | 5.32 | 34.66 | -0.24 | -4.32% | 980946 | 52624.26 | 3.04% | | 002217 | 合力泰 | 2.53 | 972.09 | -0.13 | -4.89% | 2933415 | 74630.02 | 4.03% | | 000536 | 华映科技 | 3.63 | -9.83 | -0.22 | -5.71% | 638267 | 23215.23 | 2.31% | | 003019 | 宸展光电 | 32.90 | 33.81 | -2.12 | -6.05% | 71591 | 24287 | 4.19% | | 002235 | 安妮股份 | 8.10 | -242.47 | -0.59 | -6.79% | 379052 | 31172.5 | 6.85% | | 600573 | 惠泉啤酒 | 10.88 | 33.21 | -0.80 | -6.85% | 143754 | 15841.39 | 5.75% |
|