最新收盘价
3.76
元
↓ -0.09
(-2.34%)
当日涨跌幅
-2.34%
今日变动
📉 下跌
主力净流入
-1,706.04 万
资金动向
💸 资金流出
机构参与度
25.2%
控盘程度
中度控盘
📈 福建高速 (600033) 资金流向详细数据 (共 37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 3.76 | -2.34% | 382.23 万 | 991.65 万 | 2,668.03 万 | 3,764.65 万 | -1,706.04 万 | 1.46% | 9.42 | 3.79 | 25.2% | 中度控盘 |
| 2026-03-25 | 3.85 | 5.77% | 3,374.19 万 | 757.94 万 | 4,843.68 万 | 4,370.24 万 | 3,089.68 万 | 2.22% | 9.64 | 3.76 | 34.3% | 中度控盘 |
| 2026-03-24 | 3.64 | 4.30% | 1,685.65 万 | 1,174.22 万 | 3,328.54 万 | 3,610.11 万 | 229.86 万 | 1.56% | 9.12 | 3.58 | 32.5% | 中度控盘 |
| 2026-03-23 | 3.49 | -5.93% | 1,050.67 万 | 2,002.44 万 | 4,986.72 万 | 4,442.92 万 | -407.96 万 | 2.02% | 8.74 | 3.56 | 32.1% | 中度控盘 |
| 2026-03-20 | 3.71 | -1.33% | 1,421.89 万 | 1,446.14 万 | 2,817.64 万 | 3,052.90 万 | -259.51 万 | 1.17% | 9.29 | 3.75 | 34.1% | 中度控盘 |
| 2026-03-19 | 3.76 | -0.79% | 1,954.79 万 | 1,477.87 万 | 3,044.65 万 | 3,772.13 万 | -250.56 万 | 1.24% | 9.42 | 3.78 | 35.8% | 中度控盘 |
| 2026-03-18 | 3.79 | -1.04% | 752.35 万 | 2,025.00 万 | 2,952.44 万 | 3,241.80 万 | -1,562.01 万 | 1.29% | 9.49 | 3.78 | 30.1% | 中度控盘 |
| 2026-03-17 | 3.83 | -0.78% | 1,359.72 万 | 1,619.78 万 | 3,167.58 万 | 3,460.20 万 | -552.68 万 | 1.27% | 9.59 | 3.86 | 32.7% | 中度控盘 |
| 2026-03-16 | 3.86 | 0.52% | 2,178.64 万 | 1,660.45 万 | 3,736.81 万 | 3,957.55 万 | 297.45 万 | 1.42% | 9.67 | 3.84 | 35.3% | 中度控盘 |
| 2026-03-13 | 3.84 | -0.52% | 1,325.12 万 | 1,539.14 万 | 2,964.03 万 | 4,298.09 万 | -1,548.09 万 | 1.74% | 9.62 | 3.85 | 26.9% | 中度控盘 |
| 2026-03-12 | 3.86 | 1.31% | 897.72 万 | 1,633.13 万 | 5,920.65 万 | 5,303.46 万 | -118.21 万 | 2.22% | 9.67 | 3.85 | 30.7% | 中度控盘 |
| 2026-03-11 | 3.81 | 1.06% | 2,324.48 万 | 3,095.47 万 | 4,292.14 万 | 3,884.62 万 | -363.46 万 | 1.71% | 9.54 | 3.78 | 34.6% | 中度控盘 |
| 2026-03-10 | 3.77 | 0.27% | 1,134.33 万 | 374.09 万 | 2,162.83 万 | 2,578.47 万 | 344.60 万 | 0.99% | 9.44 | 3.78 | 31.7% | 中度控盘 |
| 2026-03-09 | 3.76 | -1.31% | 721.10 万 | 1,936.58 万 | 2,588.01 万 | 2,358.35 万 | -985.81 万 | 1.21% | 9.42 | 3.77 | 28.5% | 中度控盘 |
| 2026-03-06 | 3.81 | 1.87% | 1,494.73 万 | 1,548.54 万 | 3,448.07 万 | 2,739.08 万 | 655.17 万 | 1.34% | 9.54 | 3.77 | 34.2% | 中度控盘 |
| 2026-03-05 | 3.74 | 0.00% | 726.07 万 | 1,562.70 万 | 2,796.32 万 | 2,797.91 万 | -838.23 万 | 1.24% | 9.37 | 3.75 | 30.7% | 中度控盘 |
| 2026-03-04 | 3.74 | -1.58% | 3,080.32 万 | 2,517.87 万 | 6,360.28 万 | 6,574.54 万 | 348.19 万 | 2.45% | 9.37 | 3.72 | 36.4% | 中度控盘 |
| 2026-03-03 | 3.80 | 0.53% | 1,775.01 万 | 3,017.31 万 | 7,639.88 万 | 5,213.26 万 | 1,184.33 万 | 2.26% | 9.52 | 3.81 | 38.3% | 中度控盘 |
| 2026-03-02 | 3.78 | -0.79% | 1,765.01 万 | 2,507.34 万 | 3,290.11 万 | 3,341.22 万 | -793.45 万 | 1.42% | 9.47 | 3.77 | 35.4% | 中度控盘 |
| 2026-02-27 | 3.81 | 1.33% | 1,731.97 万 | 1,224.60 万 | 4,264.90 万 | 3,028.26 万 | 1,744.01 万 | 1.25% | 9.54 | 3.79 | 41.8% | 完全控盘 |
| 2026-02-26 | 3.76 | -0.53% | 1,465.33 万 | 2,350.36 万 | 3,648.60 万 | 3,139.17 万 | -375.60 万 | 1.30% | 9.42 | 3.77 | 36.3% | 中度控盘 |
| 2026-02-25 | 3.78 | 0.53% | 1,286.12 万 | 510.83 万 | 4,165.25 万 | 3,971.38 万 | 969.16 万 | 1.30% | 9.47 | 3.81 | 35.9% | 中度控盘 |
| 2026-02-24 | 3.76 | 1.08% | 1,271.01 万 | 11.87 万 | 1,506.70 万 | 2,273.67 万 | 492.18 万 | 0.84% | 9.42 | 3.75 | 30.4% | 中度控盘 |
| 2026-02-13 | 3.72 | -1.33% | 265.91 万 | 1,613.07 万 | 2,228.87 万 | 2,273.71 万 | -1,392.00 万 | 1.02% | 9.32 | 3.74 | 25.3% | 中度控盘 |
| 2026-02-12 | 3.77 | -1.57% | 417.14 万 | 2,265.66 万 | 3,212.66 万 | 4,270.10 万 | -2,905.95 万 | 1.38% | 9.44 | 3.79 | 26.9% | 中度控盘 |
| 2026-02-11 | 3.83 | -0.26% | 316.88 万 | 538.97 万 | 1,300.63 万 | 1,657.87 万 | -579.32 万 | 0.68% | 9.59 | 3.83 | 26.7% | 中度控盘 |
| 2026-02-10 | 3.84 | 0.00% | 407.13 万 | 686.12 万 | 2,697.97 万 | 2,611.80 万 | -192.82 万 | 0.93% | 9.62 | 3.83 | 31.8% | 中度控盘 |
| 2026-02-09 | 3.84 | 0.52% | 1,654.45 万 | 1,356.25 万 | 3,116.87 万 | 3,964.16 万 | -549.09 万 | 1.30% | 9.62 | 3.84 | 33.6% | 中度控盘 |
| 2026-02-06 | 3.82 | -2.05% | 1,231.10 万 | 1,329.39 万 | 4,570.20 万 | 5,385.92 万 | -914.01 万 | 1.93% | 9.57 | 3.83 | 30.8% | 中度控盘 |
| 2026-02-05 | 3.90 | 1.56% | 2,726.47 万 | 3,973.60 万 | 8,051.59 万 | 6,551.28 万 | 253.18 万 | 3.01% | 9.77 | 3.91 | 33.7% | 中度控盘 |
| 2026-02-04 | 3.84 | 1.86% | 3,463.71 万 | 1,316.48 万 | 4,227.70 万 | 4,335.07 万 | 2,039.86 万 | 1.89% | 9.62 | 3.82 | 35.4% | 中度控盘 |
| 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 |