福建高速(600033)股票信息
| 股票代码 | 600033 |
| 股票名称 | 福建高速 |
| 最新价/元 | 3.56 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 2.59 |
| 买入/元 | 3.55 |
| 卖出/元 | 3.56 |
| 昨收/元 | 3.47 |
| 今开/元 | 3.52 |
| 最高/元 | 3.63 |
| 最低/元 | 3.49 |
| 成交量/手 | 481155.93 |
| 成交额/万 | 17152.27 |
| 股净值/元 | 10.83 |
| 市净率 | 0.86 |
| 总市值/万 | 977006.40 |
| 流通值/万 | 977006.40 |
| 换手率/% | 1.75 |
| 入市日期 | 2001-02-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
福建高速(600033)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 3.52 | 3.56 | 0.09 | 2.59 | 481155.93 | 17152.27 | 1.75 |
| 2024-10-09 | 3.72 | 3.47 | -0.30 | -7.96 | 617718.78 | 22002.46 | 2.25 |
| 2024-10-08 | 4.11 | 3.77 | 0.02 | 0.53 | 1043892.25 | 40288.18 | 3.80 |
| 2024-09-30 | 3.60 | 3.75 | 0.21 | 5.93 | 827335.14 | 30649.34 | 3.01 |
| 2024-09-27 | 3.52 | 3.54 | 0.04 | 1.14 | 172206.94 | 6055.79 | 0.63 |
| 2024-09-26 | 3.43 | 3.50 | 0.08 | 2.34 | 253041.20 | 8718.30 | 0.92 |
| 2024-09-25 | 3.39 | 3.42 | 0.04 | 1.18 | 311372.00 | 10787.60 | 1.13 |
| 2024-09-24 | 3.26 | 3.38 | 0.14 | 4.32 | 305373.70 | 10177.15 | 1.11 |
| 2024-09-23 | 3.22 | 3.24 | 0.02 | 0.62 | 149544.30 | 4842.14 | 0.54 |
| 2024-09-20 | 3.26 | 3.22 | -0.03 | -0.92 | 166567.23 | 5376.95 | 0.61 |
| 2024-09-19 | 3.26 | 3.25 | 0.01 | 0.31 | 183090.00 | 5947.10 | 0.67 |
| 2024-09-18 | 3.29 | 3.24 | 0.01 | 0.31 | 170943.00 | 5538.92 | 0.62 |
| 2024-09-13 | 3.27 | 3.23 | -0.04 | -1.22 | 240854.00 | 7840.33 | 0.88 |
| 2024-09-12 | 3.18 | 3.27 | 0.09 | 2.83 | 298670.01 | 9684.12 | 1.09 |
| 2024-09-11 | 3.28 | 3.18 | -0.10 | -3.05 | 317445.00 | 10173.61 | 1.16 |
| 2024-09-10 | 3.30 | 3.28 | -0.02 | -0.61 | 213976.51 | 6989.65 | 0.78 |
| 2024-09-09 | 3.40 | 3.30 | -0.10 | -2.94 | 220940.00 | 7334.87 | 0.81 |
| 2024-09-06 | 3.38 | 3.40 | 0.02 | 0.59 | 231080.20 | 7939.95 | 0.84 |
| 2024-09-05 | 3.31 | 3.38 | 0.06 | 1.81 | 229925.10 | 7702.96 | 0.84 |
| 2024-09-04 | 3.33 | 3.32 | -0.02 | -0.60 | 181252.65 | 6031.65 | 0.66 |
| 2024-09-03 | 3.43 | 3.34 | -0.09 | -2.62 | 281635.00 | 9420.45 | 1.03 |
| 2024-09-02 | 3.39 | 3.43 | 0.02 | 0.59 | 237911.02 | 8203.09 | 0.87 |
| 2024-08-30 | 3.40 | 3.41 | -0.01 | -0.29 | 281511.00 | 9609.57 | 1.03 |
| 2024-08-29 | 3.53 | 3.42 | -0.11 | -3.12 | 202300.00 | 6969.04 | 0.74 |
| 2024-08-28 | 3.50 | 3.53 | 0.03 | 0.86 | 129234.50 | 4561.39 | 0.47 |
| 2024-08-27 | 3.49 | 3.50 | 0.01 | 0.29 | 190059.50 | 6665.20 | 0.69 |
| 2024-08-26 | 3.56 | 3.49 | -0.08 | -2.24 | 266700.00 | 9328.04 | 0.97 |
| 2024-08-23 | 3.60 | 3.57 | -0.04 | -1.11 | 156442.50 | 5591.97 | 0.57 |
| 2024-08-22 | 3.59 | 3.61 | 0.01 | 0.28 | 146649.26 | 5297.58 | 0.53 |
| 2024-08-21 | 3.64 | 3.60 | -0.05 | -1.37 | 160759.69 | 5800.10 | 0.59 |
| 2024-08-20 | 3.69 | 3.65 | -0.03 | -0.82 | 154373.69 | 5619.75 | 0.56 |
| 2024-08-19 | 3.63 | 3.68 | 0.04 | 1.10 | 159087.00 | 5848.69 | 0.58 |
| 2024-08-16 | 3.64 | 3.64 | 0.01 | 0.28 | 121991.00 | 4442.10 | 0.44 |
| 2024-08-15 | 3.62 | 3.63 | 0.02 | 0.55 | 161028.04 | 5855.41 | 0.59 |
| 2024-08-14 | 3.65 | 3.61 | -0.04 | -1.10 | 155750.50 | 5669.56 | 0.57 |
| 2024-08-13 | 3.58 | 3.65 | 0.05 | 1.39 | 147023.14 | 5338.88 | 0.54 |
| 2024-08-12 | 3.61 | 3.60 | -0.02 | -0.55 | 176322.37 | 6348.34 | 0.64 |
| 2024-08-09 | 3.63 | 3.62 | -0.01 | -0.28 | 123330.15 | 4484.43 | 0.45 |
| 2024-08-08 | 3.63 | 3.63 | -0.01 | -0.28 | 133153.85 | 4842.88 | 0.49 |
| 2024-08-07 | 3.65 | 3.64 | -0.01 | -0.27 | 182926.00 | 6671.29 | 0.67 |
| 2024-08-06 | 3.72 | 3.65 | -0.05 | -1.35 | 232703.00 | 8532.20 | 0.85 |
| 2024-08-05 | 3.75 | 3.70 | -0.07 | -1.86 | 230439.50 | 8602.39 | 0.84 |
| 2024-08-02 | 3.78 | 3.77 | -0.04 | -1.05 | 200224.00 | 7569.82 | 0.73 |
| 2024-08-01 | 3.69 | 3.81 | 0.11 | 2.97 | 480046.65 | 18121.25 | 1.75 |
| 2024-07-31 | 3.72 | 3.70 | -0.02 | -0.54 | 356773.28 | 13233.78 | 1.30 |
| 2024-07-30 | 3.71 | 3.72 | 0.00 | 0.00 | 136643.00 | 5079.68 | 0.50 |
| 2024-07-29 | 3.72 | 3.72 | 0.01 | 0.27 | 201911.00 | 7536.98 | 0.74 |
| 2024-07-26 | 3.74 | 3.71 | -0.02 | -0.54 | 172298.97 | 6368.74 | 0.63 |
| 2024-07-25 | 3.72 | 3.73 | 0.02 | 0.54 | 139902.28 | 5206.81 | 0.51 |
| 2024-07-24 | 3.72 | 3.71 | -0.01 | -0.27 | 214413.33 | 7972.63 | 0.78 |
| 2024-07-23 | 3.69 | 3.72 | 0.03 | 0.81 | 223349.98 | 8344.31 | 0.81 |
| 2024-07-22 | 3.67 | 3.69 | 0.02 | 0.55 | 213740.56 | 7830.07 | 0.78 |
| 2024-07-19 | 3.78 | 3.67 | -0.10 | -2.65 | 295248.98 | 10916.64 | 1.08 |
| 2024-07-18 | 3.65 | 3.77 | 0.10 | 2.73 | 331399.78 | 12361.36 | 1.21 |
| 2024-07-17 | 3.70 | 3.67 | -0.02 | -0.54 | 207346.46 | 7611.05 | 0.76 |
| 2024-07-16 | 3.70 | 3.69 | -0.02 | -0.54 | 212039.60 | 7819.44 | 0.77 |
| 2024-07-15 | 3.65 | 3.71 | 0.05 | 1.37 | 287776.24 | 10594.40 | 1.05 |
| 2024-07-12 | 3.62 | 3.66 | 0.03 | 0.83 | 263593.72 | 9583.99 | 0.96 |
| 2024-07-11 | 3.61 | 3.63 | 0.02 | 0.55 | 350194.03 | 12565.37 | 1.28 |
| 2024-07-10 | 3.63 | 3.61 | -0.01 | -0.28 | 284005.86 | 10268.44 | 1.03 |
| 2024-07-09 | 3.50 | 3.62 | 0.11 | 3.13 | 364545.28 | 13016.22 | 1.33 |
| 2024-07-08 | 3.49 | 3.51 | 0.01 | 0.29 | 348862.35 | 12233.94 | 1.27 |
| 2024-07-05 | 3.50 | 3.50 | 0.00 | 0.00 | 317491.37 | 11077.31 | 1.16 |
| 2024-07-04 | 3.48 | 3.50 | 0.02 | 0.58 | 318044.94 | 11116.09 | 1.16 |
| 2024-07-03 | 3.47 | 3.48 | 0.02 | 0.58 | 275645.01 | 9589.36 | 1.00 |
| 2024-07-02 | 3.43 | 3.46 | 0.04 | 1.17 | 322842.05 | 11129.46 | 1.18 |
| 2024-07-01 | 3.35 | 3.42 | 0.07 | 2.09 | 384878.47 | 13089.85 | 1.40 |
| 2024-06-28 | 3.30 | 3.35 | 0.04 | 1.21 | 326688.00 | 10925.98 | 1.19 |
| 2024-06-27 | 3.35 | 3.31 | 0.00 | 0.00 | 244347.50 | 8097.11 | 0.89 |
| 2024-06-26 | 3.43 | 3.43 | -0.01 | -0.29 | 195621.02 | 6685.34 | 0.71 |
| 2024-06-25 | 3.40 | 3.44 | 0.04 | 1.18 | 297994.44 | 10219.31 | 1.09 |
| 2024-06-24 | 3.41 | 3.40 | -0.02 | -0.59 | 299953.50 | 10175.76 | 1.09 |
| 2024-06-21 | 3.41 | 3.42 | 0.01 | 0.29 | 202434.00 | 6954.46 | 0.74 |
| 2024-06-20 | 3.44 | 3.41 | -0.03 | -0.87 | 262078.01 | 8933.50 | 0.95 |
| 2024-06-19 | 3.47 | 3.44 | -0.03 | -0.87 | 170555.00 | 5892.56 | 0.62 |
| 2024-06-18 | 3.41 | 3.47 | 0.07 | 2.06 | 301199.01 | 10423.52 | 1.10 |
| 2024-06-17 | 3.42 | 3.40 | -0.02 | -0.59 | 351532.29 | 12055.38 | 1.28 |
| 2024-06-14 | 3.39 | 3.42 | 0.04 | 1.18 | 442209.80 | 15115.62 | 1.61 |
| 2024-06-13 | 3.42 | 3.38 | -0.04 | -1.17 | 240910.07 | 8166.99 | 0.88 |
| 2024-06-12 | 3.41 | 3.42 | -0.01 | -0.29 | 280371.94 | 9533.86 | 1.02 |
| 2024-06-11 | 3.50 | 3.43 | -0.06 | -1.72 | 320684.63 | 11052.02 | 1.17 |
| 2024-06-07 | 3.36 | 3.49 | 0.13 | 3.87 | 510187.07 | 17507.40 | 1.86 |
| 2024-06-06 | 3.40 | 3.36 | -0.05 | -1.47 | 396790.00 | 13368.33 | 1.45 |
| 2024-06-05 | 3.45 | 3.41 | -0.04 | -1.16 | 255707.56 | 8762.22 | 0.93 |
| 2024-06-04 | 3.38 | 3.45 | 0.06 | 1.77 | 364966.84 | 12492.40 | 1.33 |
| 2024-06-03 | 3.39 | 3.39 | 0.00 | 0.00 | 456380.99 | 15550.73 | 1.66 |
| 2024-05-31 | 3.37 | 3.39 | 0.02 | 0.59 | 197242.00 | 6659.29 | 0.72 |
| 2024-05-30 | 3.37 | 3.37 | -0.01 | -0.30 | 187974.18 | 6350.91 | 0.68 |
| 2024-05-29 | 3.40 | 3.38 | -0.01 | -0.30 | 141227.00 | 4789.41 | 0.51 |
| 2024-05-28 | 3.42 | 3.39 | -0.02 | -0.59 | 148648.00 | 5055.09 | 0.54 |
| 2024-05-27 | 3.38 | 3.41 | 0.04 | 1.19 | 148315.50 | 5041.41 | 0.54 |
| 2024-05-24 | 3.35 | 3.37 | 0.01 | 0.30 | 226111.23 | 7658.91 | 0.82 |
| 2024-05-23 | 3.40 | 3.36 | -0.04 | -1.18 | 277032.00 | 9329.67 | 1.01 |
| 2024-05-22 | 3.40 | 3.40 | 0.00 | 0.00 | 167496.00 | 5712.52 | 0.61 |
| 2024-05-21 | 3.42 | 3.40 | -0.03 | -0.88 | 198802.00 | 6782.13 | 0.72 |
| 2024-05-20 | 3.39 | 3.43 | 0.04 | 1.18 | 265313.00 | 9055.27 | 0.97 |
| 2024-05-17 | 3.39 | 3.39 | 0.00 | 0.00 | 213025.02 | 7185.33 | 0.78 |
| 2024-05-16 | 3.41 | 3.39 | -0.01 | -0.29 | 195573.53 | 6647.19 | 0.71 |
| 2024-05-15 | 3.45 | 3.40 | -0.04 | -1.16 | 177650.00 | 6066.55 | 0.65 |
| 2024-05-14 | 3.45 | 3.44 | 0.00 | 0.00 | 225710.53 | 7781.54 | 0.82 |
日K线
周K线
月K线
