最新收盘价
3.77
元
↑ 0.03
(0.80%)
当日涨跌幅
0.80%
今日变动
📈 上涨
主力净流入
6.65 万
资金动向
💰 资金流入
机构参与度
32.4%
控盘程度
中度控盘
📈 福建高速 (600033) 资金流向详细数据 (共 42 条记录)
| 交易日期 | 收盘价 | 涨跌幅 | 超大单流入 | 超大单流出 | 大单流入 | 大单流出 | 主力净流入 | 换手率 | 市盈率 | 主力成本 | 机构参与度 | 控盘类型 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.77 | 0.80% | 1,042.06 万 | 381.18 万 | 2,164.88 万 | 2,819.11 万 | 6.65 万 | 0.93% | 9.44 | 3.76 | 32.4% | 中度控盘 |
| 2026-02-02 | 3.74 | -2.09% | 113.48 万 | 1,267.07 万 | 3,364.58 万 | 3,834.60 万 | -1,623.61 万 | 1.54% | 9.37 | 3.79 | 26.4% | 中度控盘 |
| 2026-01-30 | 3.82 | 1.06% | 3,469.67 万 | 1,704.47 万 | 3,773.72 万 | 4,280.77 万 | 1,258.15 万 | 1.98% | 9.57 | 3.80 | 34.1% | 中度控盘 |
| 2026-01-29 | 3.78 | 0.00% | 1,413.59 万 | 1,881.52 万 | 2,929.07 万 | 2,770.65 万 | -309.51 万 | 1.29% | 9.47 | 3.77 | 32.2% | 中度控盘 |
| 2026-01-28 | 3.78 | 0.53% | 1,550.54 万 | 1,267.13 万 | 2,925.43 万 | 3,297.96 万 | -89.12 万 | 1.35% | 9.47 | 3.79 | 31.1% | 中度控盘 |
| 2026-01-27 | 3.76 | -0.53% | 2,060.86 万 | 2,186.13 万 | 2,049.71 万 | 3,033.46 万 | -1,109.02 万 | 1.39% | 9.42 | 3.75 | 29.9% | 中度控盘 |
| 2026-01-26 | 3.78 | -1.31% | 802.17 万 | 2,335.82 万 | 3,479.73 万 | 4,120.04 万 | -2,173.95 万 | 1.64% | 9.47 | 3.79 | 29.4% | 中度控盘 |
| 2026-01-23 | 3.83 | 0.52% | 1,987.86 万 | 1,624.54 万 | 3,674.66 万 | 3,939.57 万 | 98.40 万 | 1.52% | 9.59 | 3.82 | 34.4% | 中度控盘 |
| 2026-01-22 | 3.81 | 0.53% | 2,121.85 万 | 1,782.40 万 | 3,534.34 万 | 3,806.26 万 | 67.53 万 | 1.32% | 9.54 | 3.80 | 36.4% | 中度控盘 |
| 2026-01-21 | 3.79 | -1.04% | 371.49 万 | 522.36 万 | 2,479.88 万 | 3,409.25 万 | -1,080.24 万 | 1.15% | 9.49 | 3.80 | 27.8% | 中度控盘 |
| 2026-01-20 | 3.83 | -0.26% | 721.94 万 | 2,055.58 万 | 3,044.17 万 | 3,375.66 万 | -1,665.13 万 | 1.31% | 9.59 | 3.80 | 30.1% | 中度控盘 |
| 2026-01-19 | 3.84 | 2.13% | 2,794.78 万 | 815.10 万 | 3,878.00 万 | 3,278.25 万 | 2,579.44 万 | 1.54% | 9.62 | 3.81 | 37.5% | 中度控盘 |
| 2026-01-16 | 3.76 | -1.31% | 678.66 万 | 1,023.39 万 | 2,934.18 万 | 3,117.10 万 | -527.65 万 | 1.28% | 9.42 | 3.78 | 29.1% | 中度控盘 |
| 2026-01-15 | 3.81 | -0.26% | 1,441.03 万 | 1,110.25 万 | 3,213.93 万 | 3,135.79 万 | 408.92 万 | 1.37% | 9.54 | 3.81 | 31.6% | 中度控盘 |
| 2026-01-14 | 3.82 | -1.55% | 1,965.70 万 | 3,551.63 万 | 5,940.61 万 | 6,752.47 万 | -2,397.79 万 | 2.67% | 9.57 | 3.86 | 29.1% | 中度控盘 |
| 2026-01-13 | 3.88 | -3.24% | 2,358.97 万 | 3,754.07 万 | 5,999.96 万 | 8,719.67 万 | -4,114.81 万 | 2.93% | 9.72 | 3.94 | 28.5% | 中度控盘 |
| 2026-01-12 | 4.01 | -1.23% | 3,859.23 万 | 5,361.19 万 | 5,879.62 万 | 8,342.61 万 | -3,964.96 万 | 2.95% | 10.05 | 4.00 | 30.3% | 中度控盘 |
| 2026-01-09 | 4.06 | -0.49% | 2,991.52 万 | 4,926.64 万 | 3,388.71 万 | 4,944.00 万 | -3,490.41 万 | 1.98% | 10.17 | 4.05 | 30.3% | 中度控盘 |
| 2026-01-08 | 4.08 | -0.73% | 1,025.39 万 | 2,183.66 万 | 4,434.61 万 | 5,386.26 万 | -2,109.92 万 | 1.83% | 10.22 | 4.10 | 28.8% | 中度控盘 |
| 2026-01-07 | 4.11 | 1.23% | 3,200.97 万 | 1,645.09 万 | 6,440.96 万 | 5,670.21 万 | 2,326.62 万 | 2.47% | 10.30 | 4.10 | 32.4% | 中度控盘 |
| 2026-01-06 | 4.06 | 0.00% | 1,752.98 万 | 1,204.20 万 | 4,398.74 万 | 4,898.75 万 | 48.77 万 | 2.11% | 10.17 | 4.06 | 26.9% | 中度控盘 |
| 2026-01-05 | 4.06 | -1.69% | 983.05 万 | 3,619.20 万 | 4,325.76 万 | 6,148.48 万 | -4,458.87 万 | 2.23% | 10.17 | 4.09 | 25.1% | 中度控盘 |
| 2025-12-31 | 4.13 | -3.05% | 1,225.96 万 | 1,775.50 万 | 3,920.57 万 | 7,267.75 万 | -3,896.72 万 | 2.06% | 10.35 | 4.17 | 25.4% | 中度控盘 |
| 2025-12-30 | 4.31 | 0.70% | 2,955.61 万 | 3,253.97 万 | 6,789.39 万 | 5,903.68 万 | 587.36 万 | 2.53% | 10.80 | 4.31 | 31.6% | 中度控盘 |
| 2025-12-29 | 4.28 | -2.95% | 2,685.87 万 | 7,162.77 万 | 6,356.20 万 | 1.48 亿 | -1.30 亿 | 3.58% | 10.72 | 4.29 | 26.7% | 中度控盘 |
| 2025-12-26 | 4.41 | -2.43% | 3,176.07 万 | 5,292.48 万 | 9,261.79 万 | 1.15 亿 | -4,351.83 万 | 3.32% | 11.05 | 4.44 | 33.2% | 中度控盘 |
| 2025-12-25 | 4.52 | 0.67% | 7,678.58 万 | 4,188.11 万 | 9,646.90 万 | 1.27 亿 | 463.75 万 | 3.59% | 11.32 | 4.47 | 38.0% | 中度控盘 |
| 2025-12-24 | 4.49 | 3.22% | 6,470.35 万 | 6,591.34 万 | 1.30 亿 | 1.24 亿 | 528.36 万 | 4.03% | 11.25 | 4.44 | 37.8% | 中度控盘 |
| 2025-12-23 | 4.35 | 0.23% | 4,235.82 万 | 3,324.77 万 | 9,788.87 万 | 1.16 亿 | -853.23 万 | 3.35% | 10.90 | 4.34 | 34.7% | 中度控盘 |
| 2025-12-22 | 4.34 | -0.23% | 3,895.71 万 | 3,942.12 万 | 9,442.76 万 | 9,577.64 万 | -181.29 万 | 3.17% | 10.87 | 4.33 | 34.5% | 中度控盘 |
| 2025-12-19 | 4.35 | 2.84% | 4,797.36 万 | 3,984.68 万 | 1.15 亿 | 1.17 亿 | 588.12 万 | 4.39% | 10.90 | 4.30 | 32.2% | 中度控盘 |
| 2025-12-18 | 4.23 | 4.19% | 5,450.70 万 | 4,925.64 万 | 1.33 亿 | 1.68 亿 | -2,963.78 万 | 5.19% | 10.60 | 4.19 | 32.1% | 中度控盘 |
| 2025-12-17 | 4.06 | 1.75% | 3,597.01 万 | 3,328.05 万 | 8,288.48 万 | 7,252.98 万 | 1,304.46 万 | 3.37% | 10.17 | 3.99 | 33.0% | 中度控盘 |
| 2025-12-16 | 3.99 | -4.55% | 3,573.65 万 | 3,401.55 万 | 7,660.86 万 | 9,563.15 万 | -1,730.19 万 | 3.34% | 10.00 | 4.04 | 31.8% | 中度控盘 |
| 2025-12-15 | 4.18 | 0.48% | 6,479.03 万 | 3,931.14 万 | 7,650.88 万 | 9,445.20 万 | 753.58 万 | 3.40% | 10.47 | 4.20 | 34.9% | 中度控盘 |
| 2025-12-12 | 4.16 | -5.67% | 4,714.61 万 | 4,817.74 万 | 1.19 亿 | 1.61 亿 | -4,226.82 万 | 4.76% | 10.42 | 4.22 | 31.8% | 中度控盘 |
| 2025-12-11 | 4.41 | -8.70% | 1.00 亿 | 1.27 亿 | 1.58 亿 | 1.99 亿 | -6,847.13 万 | 6.32% | 11.05 | 4.56 | 34.5% | 中度控盘 |
| 2025-12-10 | 4.83 | 0.42% | 1.03 亿 | 2.13 亿 | 2.53 亿 | 1.95 亿 | -5,255.69 万 | 7.83% | 12.10 | 4.77 | 35.9% | 中度控盘 |
| 2025-12-09 | 4.81 | 5.71% | 3.18 亿 | 1.56 亿 | 2.27 亿 | 3.08 亿 | 8,167.29 万 | 9.28% | 12.05 | 4.68 | 41.4% | 完全控盘 |
| 2025-12-08 | 4.55 | 4.60% | 1.09 亿 | 9,839.98 万 | 2.12 亿 | 2.21 亿 | 162.55 万 | 7.48% | 11.40 | 4.47 | 34.9% | 中度控盘 |
| 2025-12-05 | 4.35 | 3.57% | 8,929.19 万 | 8,526.70 万 | 1.66 亿 | 1.52 亿 | 1,857.50 万 | 6.28% | 10.90 | 4.29 | 34.8% | 中度控盘 |
| 2025-12-04 | 4.20 | -3.00% | 9,469.71 万 | 4,994.27 万 | 1.80 亿 | 1.87 亿 | 3,789.41 万 | 6.77% | 10.52 | 4.28 | 37.9% | 中度控盘 |