最新收盘价
2.89
元
↓ -0.01
(-0.34%)
当日涨跌幅
-0.34%
今日变动
📉 下跌
主力净流入
-733.29 万
资金动向
💸 资金流出
机构参与度
27.5%
控盘程度
中度控盘
📈 神州高铁 (000008) 资金流向详细数据 (共 43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.89 | -0.34% | 0.00 万 | 394.79 万 | 2,469.54 万 | 2,808.04 万 | -733.29 万 | 1.24% | -67.50 | 2.91 | 27.5% | 中度控盘 |
| 2025-12-11 | 2.90 | -2.36% | 1,187.90 万 | 1,539.56 万 | 3,243.97 万 | 3,094.83 万 | -202.52 万 | 1.81% | -67.73 | 2.93 | 30.8% | 中度控盘 |
| 2025-12-10 | 2.97 | 0.34% | 539.17 万 | 1,453.30 万 | 3,162.09 万 | 2,979.90 万 | -731.94 万 | 1.82% | -69.37 | 2.96 | 27.9% | 中度控盘 |
| 2025-12-09 | 2.96 | -2.95% | 1,463.68 万 | 1,983.46 万 | 3,744.13 万 | 4,146.98 万 | -922.63 万 | 2.18% | -69.14 | 2.99 | 30.8% | 中度控盘 |
| 2025-12-08 | 3.05 | 0.00% | 1,266.91 万 | 2,095.20 万 | 2,808.14 万 | 3,308.09 万 | -1,328.24 万 | 1.72% | -71.24 | 3.05 | 29.7% | 中度控盘 |
| 2025-12-05 | 3.05 | 1.67% | 2,013.79 万 | 2,187.55 万 | 3,118.64 万 | 3,431.42 万 | -486.55 万 | 1.85% | -71.24 | 3.02 | 32.4% | 中度控盘 |
| 2025-12-04 | 3.00 | -1.64% | 722.53 万 | 1,263.17 万 | 2,463.72 万 | 3,832.02 万 | -1,908.94 万 | 1.73% | -70.07 | 3.02 | 27.3% | 中度控盘 |
| 2025-12-03 | 3.05 | -2.24% | 885.37 万 | 1,346.21 万 | 4,420.33 万 | 5,436.84 万 | -1,477.35 万 | 2.15% | -71.24 | 3.07 | 31.8% | 中度控盘 |
| 2025-12-02 | 3.12 | 0.65% | 2,316.87 万 | 1,011.64 万 | 3,961.96 万 | 4,266.24 万 | 1,000.94 万 | 1.95% | -72.87 | 3.10 | 37.0% | 中度控盘 |
| 2025-12-01 | 3.10 | -0.96% | 1,158.11 万 | 1,593.98 万 | 4,154.70 万 | 3,989.30 万 | -270.47 万 | 2.00% | -72.40 | 3.11 | 32.8% | 中度控盘 |
| 2025-11-28 | 3.13 | 2.62% | 2,753.32 万 | 2,217.90 万 | 4,884.01 万 | 4,268.99 万 | 1,150.44 万 | 2.34% | -73.11 | 3.09 | 36.0% | 中度控盘 |
| 2025-11-27 | 3.05 | -0.65% | 1,432.05 万 | 3,216.32 万 | 3,844.76 万 | 3,938.93 万 | -1,878.44 万 | 2.16% | -71.24 | 3.05 | 30.4% | 中度控盘 |
| 2025-11-26 | 3.07 | -1.29% | 1,052.69 万 | 2,786.29 万 | 3,987.47 万 | 4,752.41 万 | -2,498.54 万 | 2.29% | -71.70 | 3.10 | 29.1% | 中度控盘 |
| 2025-11-25 | 3.11 | 0.65% | 1,311.30 万 | 1,046.76 万 | 4,635.23 万 | 4,517.48 万 | 382.29 万 | 2.29% | -72.64 | 3.10 | 32.2% | 中度控盘 |
| 2025-11-24 | 3.09 | 2.32% | 1,836.40 万 | 624.49 万 | 7,638.36 万 | 6,562.29 万 | 2,287.98 万 | 3.62% | -72.17 | 3.06 | 31.9% | 中度控盘 |
| 2025-11-21 | 3.02 | -3.82% | 2,624.73 万 | 3,524.27 万 | 8,982.64 万 | 9,514.91 万 | -1,431.80 万 | 4.21% | -70.54 | 3.07 | 31.9% | 中度控盘 |
| 2025-11-20 | 3.14 | -0.95% | 961.70 万 | 1,512.33 万 | 4,852.00 万 | 5,514.54 万 | -1,213.17 万 | 2.73% | -73.34 | 3.14 | 26.9% | 中度控盘 |
| 2025-11-19 | 3.17 | -3.65% | 1,373.44 万 | 4,967.60 万 | 7,800.71 万 | 1.11 亿 | -6,849.00 万 | 4.70% | -74.04 | 3.20 | 26.6% | 中度控盘 |
| 2025-11-18 | 3.29 | -2.95% | 2,141.65 万 | 3,456.03 万 | 8,353.18 万 | 1.19 亿 | -4,832.01 万 | 4.96% | -76.84 | 3.30 | 27.8% | 中度控盘 |
| 2025-11-17 | 3.39 | 1.50% | 4,575.17 万 | 6,041.01 万 | 1.64 亿 | 1.43 亿 | 681.66 万 | 6.65% | -79.18 | 3.39 | 33.8% | 中度控盘 |
| 2025-11-14 | 3.34 | 0.00% | 4,805.11 万 | 7,317.81 万 | 1.44 亿 | 1.74 亿 | -5,544.45 万 | 7.38% | -78.01 | 3.34 | 30.6% | 中度控盘 |
| 2025-11-13 | 3.34 | 1.21% | 6,416.52 万 | 1.54 亿 | 1.92 亿 | 2.08 亿 | -1.06 亿 | 9.83% | -78.01 | 3.32 | 33.7% | 中度控盘 |
| 2025-11-12 | 3.30 | 0.00% | 1.41 亿 | 2.13 亿 | 3.85 亿 | 4.09 亿 | -9,528.40 万 | 18.05% | -77.08 | 3.39 | 36.6% | 中度控盘 |
| 2025-11-11 | 3.30 | 10.00% | 2.60 亿 | 1.98 亿 | 3.19 亿 | 2.54 亿 | 1.27 亿 | 11.44% | -77.08 | 3.23 | 50.6% | 完全控盘 |
| 2025-11-10 | 3.00 | 1.35% | 4,174.04 万 | 2,921.61 万 | 5,822.85 万 | 5,846.83 万 | 1,228.45 万 | 2.78% | -70.07 | 2.99 | 41.5% | 完全控盘 |
| 2025-11-07 | 2.96 | 0.68% | 2,558.03 万 | 2,003.80 万 | 3,403.84 万 | 3,582.58 万 | 375.49 万 | 1.82% | -69.14 | 2.96 | 39.0% | 中度控盘 |
| 2025-11-06 | 2.94 | -0.68% | 1,192.85 万 | 1,236.56 万 | 3,596.54 万 | 3,629.10 万 | -76.27 万 | 1.70% | -68.67 | 2.94 | 35.2% | 中度控盘 |
| 2025-11-05 | 2.96 | 1.37% | 2,704.62 万 | 1,521.06 万 | 4,536.09 万 | 4,877.55 万 | 842.10 万 | 2.46% | -69.14 | 2.95 | 35.9% | 中度控盘 |
| 2025-11-04 | 2.92 | 0.34% | 959.80 万 | 2,361.57 万 | 3,160.79 万 | 3,798.87 万 | -2,039.85 万 | 1.73% | -68.20 | 2.92 | 34.6% | 中度控盘 |
| 2025-11-03 | 2.91 | 1.04% | 1,315.82 万 | 830.79 万 | 3,542.99 万 | 3,939.03 万 | 88.99 万 | 1.81% | -67.97 | 2.90 | 38.1% | 中度控盘 |
| 2025-10-31 | 2.88 | 0.70% | 4,113.45 万 | 1,203.61 万 | 3,705.50 万 | 3,238.35 万 | 3,377.00 万 | 1.75% | -67.27 | 2.88 | 49.8% | 完全控盘 |
| 2025-10-30 | 2.86 | 0.00% | 1,848.80 万 | 1,641.94 万 | 4,989.13 万 | 4,469.29 万 | 726.70 万 | 1.93% | -66.80 | 2.87 | 41.8% | 完全控盘 |
| 2025-10-29 | 2.86 | -0.35% | 883.29 万 | 813.88 万 | 3,009.21 万 | 2,884.67 万 | 193.94 万 | 1.47% | -66.80 | 2.86 | 34.8% | 中度控盘 |
| 2025-10-28 | 2.87 | -1.37% | 1,107.84 万 | 1,236.24 万 | 2,830.75 万 | 2,641.67 万 | 60.68 万 | 1.37% | -67.03 | 2.89 | 36.7% | 中度控盘 |
| 2025-10-27 | 2.91 | 0.34% | 1,170.56 万 | 1,416.94 万 | 4,271.27 万 | 5,889.33 万 | -1,864.45 万 | 2.13% | -67.97 | 2.89 | 33.8% | 中度控盘 |
| 2025-10-24 | 2.90 | -0.68% | 2,436.58 万 | 2,107.25 万 | 5,974.48 万 | 5,236.98 万 | 1,066.83 万 | 2.60% | -67.73 | 2.94 | 38.4% | 中度控盘 |
| 2025-10-23 | 2.92 | 0.00% | 1,254.53 万 | 2,014.74 万 | 2,612.05 万 | 3,604.99 万 | -1,753.15 万 | 1.69% | -68.20 | 2.90 | 31.8% | 中度控盘 |
| 2025-10-22 | 2.92 | 1.04% | 2,001.75 万 | 1,408.11 万 | 5,336.54 万 | 4,925.91 万 | 1,004.28 万 | 2.42% | -68.20 | 2.92 | 36.6% | 中度控盘 |
| 2025-10-21 | 2.89 | 2.48% | 1,793.65 万 | 1,288.87 万 | 5,052.34 万 | 6,174.17 万 | -617.05 万 | 2.81% | -67.50 | 2.88 | 31.9% | 中度控盘 |
| 2025-10-20 | 2.82 | 0.71% | 989.45 万 | 634.74 万 | 2,242.28 万 | 3,069.79 万 | -472.80 万 | 1.36% | -65.87 | 2.82 | 32.4% | 中度控盘 |
| 2025-10-17 | 2.80 | -2.10% | 428.76 万 | 1,309.86 万 | 3,470.47 万 | 4,664.29 万 | -2,074.93 万 | 1.95% | -65.40 | 2.83 | 31.5% | 中度控盘 |
| 2025-10-16 | 2.86 | -1.38% | 551.19 万 | 2,007.95 万 | 4,390.07 万 | 4,154.42 万 | -1,221.11 万 | 1.70% | -66.80 | 2.89 | 38.0% | 中度控盘 |
| 2025-10-15 | 2.90 | 0.00% | 2,048.39 万 | 1,898.24 万 | 4,595.60 万 | 3,625.88 万 | 1,119.86 万 | 1.81% | -67.73 | 2.89 | 42.8% | 完全控盘 |