|
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:134下跌家数:42平均涨幅:+1.44%平均换手:3.55%总成交额:739.91亿元 更新时间：2026-08-03 15:00 | | 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 | | 002803 | 吉宏股份 | 19.25 | 30.39 | +1.75 | +10.00% | 159402 | 30152.8 | 5.36% | | 600815 | 厦工股份 | 3.20 | -69.37 | +0.29 | +9.97% | 1076396 | 33379.62 | 6.07% | | 920445 | 龙竹科技 | 6.64 | 44.28 | +0.46 | +7.44% | 69970 | 4615.484 | 6.48% | | 300300 | 海峡创新 | 7.84 | 36.92 | +0.48 | +6.52% | 757800 | 57990.01 | 11.36% | | 688398 | 赛特新材 | 19.94 | 225.96 | +1.19 | +6.35% | 27900.23 | 5435.464 | 1.66% | | 000592 | 平潭发展 | 6.20 | -100.55 | +0.37 | +6.35% | 1922080 | 117198.2 | 10.04% | | 002029 | 七匹狼 | 8.82 | 26.69 | +0.50 | +6.01% | 272567 | 23636.78 | 4.10% | | 002639 | 雪人集团 | 12.61 | 325.71 | +0.69 | +5.79% | 852604 | 106211.8 | 12.93% | | 300102 | 乾照光电 | 17.47 | 138.03 | +0.95 | +5.75% | 396824 | 68483.53 | 4.33% | | 002300 | 太阳电缆 | 7.35 | 67.80 | +0.38 | +5.45% | 624134 | 45029.63 | 8.64% | | 301565 | 中仑新材 | 20.68 | 103.70 | +1.03 | +5.24% | 59642 | 12091.5 | 4.66% | | 603992 | 松霖科技 | 24.22 | 42.02 | +1.18 | +5.12% | 37031 | 8815.05 | 0.84% | | 600592 | 龙溪股份 | 14.42 | 41.60 | +0.70 | +5.10% | 110561 | 15680.62 | 2.77% | | 920748 | 路桥信息 | 23.29 | -26.27 | +1.07 | +4.82% | 20627 | 4696.209 | 5.60% | | 002682 | 龙洲股份 | 4.39 | -4.19 | +0.20 | +4.77% | 231982 | 10031.49 | 4.13% | | 600802 | 福建水泥 | 4.42 | -13.58 | +0.20 | +4.74% | 90984 | 3964.572 | 1.99% | | 300648 | 星云股份 | 33.88 | -25.45 | +1.53 | +4.73% | 35447 | 11866.78 | 2.61% | | 002517 | 恺英网络 | 18.00 | 17.75 | +0.81 | +4.71% | 1588310 | 283939.4 | 8.41% | | 000663 | 永安林业 | 5.35 | -20.33 | +0.24 | +4.70% | 72414 | 3815.29 | 2.36% | | 600493 | 凤竹纺织 | 5.80 | 257.27 | +0.26 | +4.69% | 74247 | 4218.96 | 2.73% | | 600103 | 青山纸业 | 2.92 | 167.09 | +0.13 | +4.66% | 1157221 | 33167 | 5.23% | | 300096 | ST易联众 | 8.26 | 74.39 | +0.36 | +4.56% | 33030 | 2696.81 | 0.77% | | 603686 | 福龙马 | 13.25 | 35.07 | +0.55 | +4.33% | 192717 | 25275.16 | 4.64% | | 300132 | 青松股份 | 6.60 | 19.68 | +0.26 | +4.10% | 228606 | 14931.16 | 4.50% | | 600203 | 福日电子 | 9.90 | 153.68 | +0.39 | +4.10% | 262969 | 25773.61 | 4.43% | | 605365 | 立达信 | 13.72 | 43.14 | +0.54 | +4.10% | 39124 | 5308.39 | 0.78% | | 000753 | 漳州发展 | 4.88 | 71.67 | +0.19 | +4.05% | 266103 | 12779.12 | 2.68% | | 301300 | 远翔新材 | 29.40 | 22.48 | +1.13 | +4.00% | 9690 | 2813.56 | 2.46% | | 301136 | 招标股份 | 11.44 | 2466.54 | +0.43 | +3.91% | 63009 | 7120.155 | 2.29% | | 300658 | 延江股份 | 10.19 | 55.74 | +0.37 | +3.77% | 102407 | 10305.56 | 4.64% | | 688095 | 福昕软件 | 69.52 | 134.18 | +2.49 | +3.71% | 146859.3 | 103828.1 | 16.07% | | 300650 | 太龙股份 | 10.98 | 64.37 | +0.39 | +3.68% | 73883 | 8000.03 | 4.34% | | 603628 | 清源股份 | 9.68 | 88.13 | +0.34 | +3.64% | 39638 | 3791.642 | 1.46% | | 002788 | 鹭燕医药 | 10.57 | 14.80 | +0.37 | +3.63% | 158217 | 16552.7 | 4.14% | | 603280 | 南方路机 | 25.78 | 29.38 | +0.90 | +3.62% | 23581 | 6055.857 | 2.18% | | 300884 | 狄耐克 | 11.22 | 228.03 | +0.39 | +3.60% | 60322 | 6683.4 | 3.14% | | 002679 | 福建金森 | 8.77 | 238.79 | +0.30 | +3.54% | 38597 | 3343.7 | 1.64% | | 300062 | 中能电气 | 6.77 | -55.17 | +0.23 | +3.52% | 547734 | 36801.44 | 11.95% | | 300640 | 德艺文创 | 6.53 | 197.46 | +0.22 | +3.49% | 158024 | 10140.25 | 6.94% | | 300427 | 红相股份 | 6.85 | -111.93 | +0.23 | +3.47% | 530508 | 35955.56 | 10.55% | | 002578 | 闽发铝业 | 3.06 | -135.25 | +0.10 | +3.38% | 269516 | 8125.169 | 3.13% | | 001368 | 通达创智 | 20.86 | 23.05 | +0.65 | +3.22% | 17711 | 3659.892 | 1.64% | | 002229 | 鸿博股份 | 10.63 | -20.13 | +0.33 | +3.20% | 371861 | 39001.54 | 7.54% | | 002868 | 绿康生化 | 22.16 | -46.94 | +0.66 | +3.07% | 14041 | 3078.71 | 1.31% | | 002098 | 浔兴股份 | 6.79 | 13.20 | +0.20 | +3.03% | 33506 | 2248.88 | 0.94% | | 603678 | 火炬电子 | 41.84 | 78.72 | +1.22 | +3.00% | 402125 | 168540.6 | 8.46% | | 600067 | 冠城新材 | 2.76 | 199.10 | +0.08 | +2.99% | 190939 | 5219.06 | 1.37% | | 605299 | 舒华体育 | 11.84 | 45.64 | +0.34 | +2.96% | 141111 | 16576.56 | 3.46% | | 300560 | 中富通 | 12.96 | -39.28 | +0.37 | +2.94% | 97393 | 12426.76 | 5.21% | | 600753 | ST海钦 | 9.58 | 36.77 | +0.27 | +2.90% | 13053 | 1225.07 | 0.57% | | 300299 | 富春股份 | 5.44 | -111.15 | +0.15 | +2.84% | 311405 | 16759.43 | 4.52% | | 000547 | 航天发展 | 14.57 | -18.82 | +0.40 | +2.82% | 623001 | 90136.86 | 3.92% | | 000905 | 厦门港务 | 8.79 | 66.07 | +0.24 | +2.81% | 107715 | 9376.56 | 1.45% | | 603826 | 坤彩科技 | 15.44 | -316.02 | +0.42 | +2.80% | 61063 | 9322.784 | 0.72% | | 002398 | 垒知集团 | 4.07 | 61.88 | +0.11 | +2.78% | 142426 | 5761.5 | 2.37% | | 300056 | 中创环保 | 8.41 | -29.69 | +0.22 | +2.69% | 101245 | 8327.9 | 2.63% | | 603817 | 海峡环保 | 5.77 | 14.04 | +0.15 | +2.67% | 75606 | 4314.19 | 1.33% | | 688196 | 卓越新能 | 34.53 | 35.60 | +0.89 | +2.65% | 17735.6 | 6105.928 | 1.39% | | 002335 | 科华数据 | 29.44 | 52.01 | +0.74 | +2.58% | 193859 | 56963.48 | 2.94% | | 600573 | 惠泉啤酒 | 9.96 | 30.40 | +0.25 | +2.57% | 69490 | 6836.19 | 2.78% | | 000797 | 中国武夷 | 2.41 | -7.54 | +0.06 | +2.55% | 240767 | 5743.71 | 1.53% | | 003016 | 欣贺股份 | 6.79 | 95.81 | +0.16 | +2.41% | 43210 | 2906.27 | 1.05% | | 603615 | 茶花股份 | 15.37 | 288.18 | +0.36 | +2.40% | 25516 | 3895.81 | 1.06% | | 688195 | 腾景科技 | 110.60 | 278.11 | +2.55 | +2.36% | 80991.04 | 88306.91 | 4.47% | | 600930 | 华电新能 | 4.35 | 28.34 | +0.10 | +2.35% | 2493497 | 107740.9 | 2.32% | | 920706 | 铁拓机械 | 14.37 | 30.91 | +0.33 | +2.35% | 12019 | 1710.746 | 2.52% | | 002593 | 日上集团 | 4.37 | 27.44 | +0.10 | +2.34% | 120810 | 5234.28 | 2.16% | | 002093 | 国脉科技 | 7.11 | 107.61 | +0.16 | +2.30% | 146645 | 10319.43 | 1.46% | | 002729 | 好利科技 | 13.36 | 60.34 | +0.30 | +2.30% | 36925 | 4902.96 | 2.10% | | 301028 | 鼎熔岩 | 12.08 | 19.91 | +0.27 | +2.29% | 57731 | 7018.8 | 2.30% | | 603909 | 建发合诚 | 8.99 | 20.51 | +0.19 | +2.16% | 27994 | 2501.67 | 1.07% | | 002512 | ST达华 | 3.79 | -32.97 | +0.08 | +2.16% | 373116 | 14144.22 | 3.41% | | 601566 | 九牧王 | 8.58 | 28.65 | +0.18 | +2.14% | 64131 | 5456.8 | 1.12% | | 002790 | 瑞尔特 | 5.72 | -1045.96 | +0.12 | +2.14% | 40412 | 2296.97 | 1.55% | | 000993 | 闽东电力 | 10.29 | 230.41 | +0.21 | +2.08% | 103298 | 10566.07 | 2.26% | | 603636 | 南威软件 | 6.87 | -8.64 | +0.14 | +2.08% | 137642 | 9390.815 | 2.37% | | 300712 | 永福股份 | 21.20 | 571.14 | +0.42 | +2.02% | 12872 | 2721.85 | 0.69% | | 300946 | 恒而达 | 39.46 | 197.34 | +0.76 | +1.96% | 16189 | 6355.479 | 2.14% | | 002228 | 合兴包装 | 3.15 | 40.48 | +0.06 | +1.94% | 218002 | 6818.24 | 1.80% | | 000536 | 华映科技 | 3.23 | -8.75 | +0.06 | +1.89% | 426615 | 13687.66 | 1.54% | | 000701 | 厦门信达 | 4.92 | 183.30 | +0.09 | +1.86% | 87007 | 4246.82 | 1.30% | | 603180 | 金牌家居 | 14.94 | -84.77 | +0.27 | +1.84% | 9132 | 1356.05 | 0.59% | | 600483 | 福能股份 | 11.07 | 10.78 | +0.20 | +1.84% | 139373 | 15385.43 | 0.50% | | 001233 | 海安集团 | 44.76 | 17.70 | +0.80 | +1.82% | 14266 | 6356.012 | 3.78% | | 603209 | 兴通股份 | 13.68 | 14.45 | +0.24 | +1.79% | 32538 | 4418.643 | 1.01% | | 000632 | ST三木 | 3.45 | -1.74 | +0.06 | +1.77% | 84992 | 2934.62 | 1.83% | | 002174 | 游族网络 | 11.52 | -42.07 | +0.20 | +1.77% | 232760 | 26802.92 | 2.38% | | 000997 | 新大陆 | 19.12 | 19.75 | +0.33 | +1.76% | 270506 | 51767.81 | 2.69% | | 600153 | 建发股份 | 9.13 | -2.47 | +0.15 | +1.67% | 251617 | 22974.12 | 0.87% | | 002785 | 万里石 | 32.77 | -88.89 | +0.50 | +1.55% | 49368 | 16236.3 | 2.55% | | 603737 | 三棵树 | 23.78 | 27.12 | +0.36 | +1.54% | 137683 | 32403.14 | 1.56% | | 600163 | 中闽能源 | 5.41 | 22.06 | +0.08 | +1.50% | 181939 | 9815.6 | 0.96% | | 605086 | 龙高股份 | 22.78 | 35.60 | +0.32 | +1.42% | 14455 | 3298.31 | 0.81% | | 603363 | 傲农生物 | 2.85 | -50.54 | +0.04 | +1.42% | 217920 | 6183.7 | 1.02% | | 300867 | 圣元环保 | 16.49 | 15.10 | +0.23 | +1.41% | 37452 | 6152.12 | 1.95% | | 002299 | 圣农发展 | 16.95 | 14.18 | +0.23 | +1.38% | 133261 | 22730.42 | 1.09% | | 002217 | ST合力泰 | 1.48 | 568.65 | +0.02 | +1.37% | 1368849 | 19945.57 | 1.88% | | 301355 | 南王科技 | 9.51 | -58.55 | +0.12 | +1.28% | 45142 | 4283.882 | 3.23% | | 002614 | 奥佳华 | 4.80 | -53.60 | +0.06 | +1.27% | 74946 | 3581.36 | 1.70% | | 603933 | 睿能科技 | 18.13 | 66.78 | +0.22 | +1.23% | 53361 | 9648.309 | 2.57% | | 600734 | *ST实达 | 1.70 | -26.33 | +0.02 | +1.19% | 342990 | 5794.14 | 1.57% | | 300657 | 弘信电子 | 32.33 | 87.40 | +0.38 | +1.19% | 175360 | 56540.58 | 3.74% | | 301148 | 嘉戎技术 | 43.49 | 125.96 | +0.49 | +1.14% | 7612 | 3299.7 | 1.29% | | 002626 | 金达威 | 14.31 | 30.76 | +0.16 | +1.13% | 22215 | 3174.39 | 0.36% | | 002961 | 瑞达期货 | 19.91 | 14.18 | +0.21 | +1.07% | 69481 | 13897.06 | 1.46% | | 688619 | 罗普特 | 12.39 | -10.80 | +0.13 | +1.06% | 29461.98 | 3622.7 | 1.59% | | 601166 | 兴业银行 | 19.10 | 5.22 | +0.20 | +1.06% | 976503.1 | 185295.4 | 0.46% | | 600897 | 厦门空港 | 15.03 | 12.30 | +0.15 | +1.01% | 13539 | 2022.96 | 0.32% | | 002110 | 三钢闽光 | 3.29 | -55.31 | +0.03 | +0.92% | 237900 | 7805.47 | 0.98% | | 301267 | 华厦眼科 | 16.59 | 30.12 | +0.15 | +0.91% | 34646 | 5717.58 | 0.53% | | 300341 | 麦克奥迪 | 13.45 | 38.86 | +0.12 | +0.90% | 49378 | 6636.39 | 0.96% | | 601187 | 厦门银行 | 7.86 | 7.73 | +0.07 | +0.90% | 160361 | 12515.65 | 0.61% | | 300628 | 亿联网络 | 39.24 | 18.45 | +0.34 | +0.87% | 208403 | 82579.63 | 2.87% | | 300685 | 艾德生物 | 17.60 | 19.29 | +0.15 | +0.86% | 48844 | 8597.12 | 1.25% | | 600033 | 福建高速 | 3.68 | 10.55 | +0.03 | +0.82% | 235911 | 8693.79 | 0.86% | | 002474 | 榕基软件 | 6.26 | -59.66 | +0.05 | +0.81% | 202923 | 12618.42 | 3.84% | | 300632 | 光莆股份 | 16.01 | -155.24 | +0.12 | +0.76% | 130953 | 20854.4 | 5.75% | | 002752 | 昇兴股份 | 5.91 | 15.78 | +0.04 | +0.68% | 107156 | 6289.48 | 1.10% | | 600755 | 厦门国贸 | 5.94 | 37.15 | +0.04 | +0.68% | 160112 | 9481.2 | 0.75% | | 603408 | 建霖家居 | 10.61 | 11.54 | +0.06 | +0.57% | 40295 | 4264.076 | 0.90% | | 002925 | 盈趣科技 | 21.99 | 28.58 | +0.12 | +0.55% | 99844 | 21712.82 | 1.37% | | 605118 | 力鼎光电 | 28.30 | 42.54 | +0.15 | +0.53% | 25685 | 7240.335 | 0.63% | | 002264 | 新华都 | 6.57 | 29.54 | +0.03 | +0.46% | 224071 | 14611.62 | 3.44% | | 600179 | 安通控股 | 4.39 | 16.91 | +0.02 | +0.46% | 186661 | 8199.058 | 0.48% | | 000526 | 学大教育 | 35.71 | 20.53 | +0.16 | +0.45% | 88632 | 32052.53 | 7.30% | | 300902 | 国安达 | 14.73 | -262.96 | +0.06 | +0.41% | 25778 | 3771.43 | 2.03% | | 300188 | 国投智能 | 10.94 | -11.64 | +0.04 | +0.37% | 145229 | 15836.42 | 1.70% | | 920571 | 国航远洋 | 8.28 | 63.51 | +0.03 | +0.36% | 98476 | 8108.044 | 3.33% | | 002235 | 安妮股份 | 8.05 | -240.97 | +0.02 | +0.25% | 415146 | 33287.29 | 7.50% | | 688278 | 特宝生物 | 58.49 | 23.55 | +0.14 | +0.24% | 20654.74 | 12087.8 | 0.51% | | 603435 | 嘉德利 | 45.31 | 84.73 | +0.09 | +0.20% | 20576 | 9228.865 | 5.77% | | 688778 | 厦钨新能 | 46.18 | 24.82 | +0.09 | +0.20% | 50704.84 | 23423.47 | 1.00% | | 300941 | 创识科技 | 14.49 | 99.03 | +0.01 | +0.07% | 55251 | 7985.59 | 4.46% | | 300436 | 广生堂 | 88.72 | -65.63 | +0.04 | +0.05% | 27619 | 24465.67 | 2.02% | | 601377 | 兴业证券 | 6.04 | 16.61 | 0.00 | 0.00% | 708590 | 42692.94 | 0.82% | | 002222 | 福晶科技 | 49.02 | 78.43 | -0.01 | -0.02% | 266308 | 129832.1 | 5.69% | | 300174 | 元力股份 | 17.04 | 27.83 | -0.01 | -0.06% | 134972 | 22832.68 | 3.72% | | 300750 | 宁德时代 | 394.40 | 21.47 | -0.90 | -0.23% | 215223 | 845800.3 | 0.51% | | 600388 | 龙净环保 | 17.78 | 19.28 | -0.05 | -0.28% | 80466 | 14326.48 | 0.63% | | 600563 | 法拉电子 | 136.34 | 25.66 | -0.54 | -0.39% | 41544 | 55939.05 | 1.85% | | 300198 | *ST纳川 | 2.18 | -8.38 | -0.01 | -0.46% | 93501 | 2033.15 | 0.91% | | 600693 | 东百集团 | 9.39 | 159.56 | -0.05 | -0.53% | 996812 | 92956.2 | 11.47% | | 301600 | 慧翰股份 | 89.21 | 59.43 | -0.54 | -0.60% | 10480 | 9475 | 3.25% | | 601933 | 永辉超市 | 3.26 | -12.06 | -0.02 | -0.61% | 1347625 | 43985.8 | 1.51% | | 600057 | 厦门象屿 | 6.65 | 14.46 | -0.05 | -0.75% | 288410 | 19096.81 | 1.38% | | 003019 | 宸展光电 | 21.95 | 22.56 | -0.20 | -0.90% | 51991 | 11412.96 | 3.01% | | 603383 | 顶点软件 | 30.64 | 30.95 | -0.29 | -0.94% | 68267 | 20801.36 | 3.32% | | 600436 | 片仔癀 | 138.11 | 43.80 | -1.33 | -0.95% | 61029 | 84137.48 | 1.01% | | 688807 | 优迅股份 | 219.84 | 190.00 | -2.16 | -0.97% | 11245.13 | 24788.11 | 7.03% | | 600686 | 金龙汽车 | 12.10 | 15.18 | -0.12 | -0.98% | 249469 | 29955.16 | 3.48% | | 603668 | 天马科技 | 10.84 | -28.85 | -0.11 | -1.00% | 39857 | 4341.84 | 0.79% | | 603444 | 吉比特 | 385.01 | 13.68 | -4.34 | -1.11% | 26872 | 104613.9 | 3.73% | | 002901 | 大博医疗 | 42.70 | 27.49 | -0.50 | -1.16% | 19669 | 8436.97 | 0.68% | | 601899 | 紫金矿业 | 32.55 | 14.03 | -0.40 | -1.21% | 2195419 | 709570.7 | 1.07% | | 600711 | 盛屯矿业 | 10.51 | 11.97 | -0.13 | -1.22% | 704828 | 73968.59 | 2.28% | | 600549 | 厦门钨业 | 46.42 | 24.29 | -0.63 | -1.34% | 410378 | 191325.3 | 2.64% | | 688727 | 恒坤新材 | 37.76 | 178.34 | -0.54 | -1.41% | 32832.12 | 12402.72 | 6.08% | | 603696 | 安记食品 | 13.21 | 93.78 | -0.23 | -1.71% | 369414 | 48058.99 | 15.71% | | 301196 | 唯科科技 | 62.05 | 40.61 | -1.31 | -2.07% | 63335 | 39749.12 | 5.88% | | 603893 | 瑞芯微 | 184.04 | 67.12 | -3.96 | -2.11% | 213803 | 405719.3 | 5.06% | | 603162 | 海通发展 | 10.64 | 16.24 | -0.24 | -2.21% | 328390 | 35171.14 | 7.78% | | 002674 | 兴业科技 | 22.25 | 62.59 | -0.51 | -2.24% | 302361 | 68612.23 | 10.33% | | 300605 | 恒锋信息 | 10.72 | -45.94 | -0.28 | -2.55% | 327729 | 34385.72 | 25.93% | | 300955 | 嘉亨家化 | 29.65 | -139.51 | -0.85 | -2.79% | 34710 | 10247.13 | 3.44% | | 688010 | 福光股份 | 23.71 | 263.10 | -0.69 | -2.83% | 38912.23 | 9262.315 | 2.42% | | 600660 | 福耀玻璃 | 57.81 | 16.77 | -1.89 | -3.17% | 154962 | 90264.42 | 0.77% | | 603306 | 华懋科技 | 55.75 | 128.42 | -2.13 | -3.68% | 139320 | 78104.35 | 4.23% | | 300706 | 阿石创 | 42.17 | -191.24 | -1.63 | -3.72% | 92212 | 39386.89 | 8.10% | | 603345 | 安井食品 | 86.53 | 18.88 | -3.36 | -3.74% | 64304 | 56630.57 | 2.19% | | 300525 | 博思软件 | 9.01 | 38.74 | -0.35 | -3.74% | 497901 | 44894.39 | 8.07% | | 002396 | 星网锐捷 | 24.96 | 46.99 | -1.10 | -4.22% | 677420.9 | 173652.2 | 8.94% | | 603663 | 三祥新材 | 31.96 | 134.61 | -1.74 | -5.16% | 204172 | 66461.41 | 3.44% | | 002702 | 海欣食品 | 4.73 | -68.50 | -0.29 | -5.78% | 855312.9 | 40145.95 | 18.64% | | 300972 | 万辰集团 | 205.81 | 23.08 | -12.69 | -5.81% | 43282 | 89834.18 | 2.39% | | 301568 | 思泰克 | 54.75 | 47.17 | -3.73 | -6.38% | 43471 | 24130.17 | 9.10% | | 301536 | 星宸科技 | 104.31 | 92.14 | -8.76 | -7.75% | 219984 | 242125.8 | 11.75% | | 301165 | 锐捷网络 | 107.02 | 167.39 | -10.98 | -9.31% | 262872 | 286969.3 | 2.36% |
|