最新收盘价
17.70
元
↓ -0.16
(-0.90%)
当日涨跌幅
-0.90%
今日变动
📉 下跌
主力净流入
-675.76 万
资金动向
💸 资金流出
机构参与度
20.5%
控盘程度
轻度控盘
📈 特 力Ａ (000025) 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 | 17.70 | -0.90% | 635.03 万 | 1,035.13 万 | 2,784.74 万 | 3,060.40 万 | -675.76 万 | 2.53% | 46.30 | 17.86 | 20.5% | 轻度控盘 |
| 2025-12-11 | 17.86 | -2.40% | 546.42 万 | 741.80 万 | 2,461.08 万 | 4,037.73 万 | -1,772.03 万 | 2.29% | 46.72 | 18.01 | 20.9% | 轻度控盘 |
| 2025-12-10 | 18.30 | -0.27% | 0.00 万 | 164.68 万 | 2,559.61 万 | 3,064.04 万 | -669.12 万 | 2.03% | 47.87 | 18.23 | 21.9% | 轻度控盘 |
| 2025-12-09 | 18.35 | -2.03% | 2,208.88 万 | 1,802.47 万 | 2,896.46 万 | 4,648.87 万 | -1,346.01 万 | 2.63% | 48.00 | 18.49 | 26.7% | 中度控盘 |
| 2025-12-08 | 18.73 | 0.11% | 3,165.99 万 | 2,526.87 万 | 3,756.39 万 | 5,195.11 万 | -799.61 万 | 2.87% | 48.99 | 18.78 | 29.2% | 中度控盘 |
| 2025-12-05 | 18.71 | 1.30% | 232.82 万 | 908.85 万 | 3,570.04 万 | 4,879.75 万 | -1,985.74 万 | 2.59% | 48.94 | 18.55 | 22.0% | 轻度控盘 |
| 2025-12-04 | 18.47 | -3.60% | 569.54 万 | 3,187.00 万 | 5,518.62 万 | 6,908.76 万 | -4,007.60 万 | 3.86% | 48.31 | 18.69 | 23.8% | 轻度控盘 |
| 2025-12-03 | 19.16 | -3.91% | 292.97 万 | 1,820.22 万 | 7,862.84 万 | 9,813.99 万 | -3,478.40 万 | 4.46% | 50.12 | 19.36 | 25.4% | 中度控盘 |
| 2025-12-02 | 19.94 | 0.71% | 1,482.10 万 | 2,293.45 万 | 1.28 亿 | 1.02 亿 | 1,854.65 万 | 5.96% | 52.16 | 19.81 | 28.9% | 中度控盘 |
| 2025-12-01 | 19.80 | -1.35% | 1,160.05 万 | 4,728.86 万 | 1.05 亿 | 1.43 亿 | -7,356.91 万 | 5.88% | 51.79 | 20.04 | 25.7% | 中度控盘 |
| 2025-11-28 | 20.07 | 0.00% | 618.55 万 | 384.39 万 | 7,604.61 万 | 7,565.28 万 | 273.49 万 | 4.34% | 52.50 | 20.02 | 28.3% | 中度控盘 |
| 2025-11-27 | 20.07 | -4.25% | 3,804.14 万 | 5,523.10 万 | 1.54 亿 | 1.50 亿 | -1,388.89 万 | 8.61% | 52.50 | 20.32 | 30.2% | 中度控盘 |
| 2025-11-26 | 20.96 | 10.03% | 2.04 亿 | 2,997.77 万 | 7,729.00 万 | 1.27 亿 | 1.25 亿 | 6.32% | 54.82 | 20.01 | 44.6% | 完全控盘 |
| 2025-11-25 | 19.05 | -2.46% | 1,531.42 万 | 4,772.76 万 | 7,387.28 万 | 9,106.81 万 | -4,960.86 万 | 4.88% | 49.83 | 19.12 | 25.2% | 中度控盘 |
| 2025-11-24 | 19.53 | 0.72% | 1,903.83 万 | 2,170.79 万 | 7,454.61 万 | 7,631.36 万 | -443.70 万 | 4.36% | 51.08 | 19.48 | 27.5% | 中度控盘 |
| 2025-11-21 | 19.39 | -1.22% | 2,269.71 万 | 2,100.26 万 | 8,951.65 万 | 9,177.93 万 | -56.83 万 | 5.83% | 50.72 | 19.43 | 25.5% | 中度控盘 |
| 2025-11-20 | 19.63 | 2.61% | 3,083.11 万 | 3,462.53 万 | 1.21 亿 | 1.09 亿 | 843.19 万 | 6.88% | 51.35 | 19.63 | 27.3% | 中度控盘 |
| 2025-11-19 | 19.13 | -1.65% | 766.72 万 | 2,349.62 万 | 6,420.69 万 | 7,752.54 万 | -2,914.74 万 | 4.47% | 50.04 | 19.28 | 23.0% | 轻度控盘 |
| 2025-11-18 | 19.45 | 1.14% | 1,457.69 万 | 1,225.47 万 | 7,734.07 万 | 7,024.67 万 | 941.61 万 | 4.54% | 50.87 | 19.39 | 26.6% | 中度控盘 |
| 2025-11-17 | 19.23 | -0.88% | 834.17 万 | 2,227.82 万 | 6,255.13 万 | 7,602.16 万 | -2,740.68 万 | 4.08% | 50.30 | 19.26 | 24.7% | 轻度控盘 |
| 2025-11-14 | 19.40 | 3.47% | 3,198.53 万 | 2,209.58 万 | 1.25 亿 | 1.11 亿 | 2,384.55 万 | 6.95% | 50.74 | 19.35 | 28.6% | 中度控盘 |
| 2025-11-13 | 18.75 | 0.97% | 1,669.78 万 | 2,109.59 万 | 5,176.54 万 | 6,734.35 万 | -1,997.62 万 | 3.58% | 49.04 | 18.67 | 26.0% | 中度控盘 |
| 2025-11-12 | 18.57 | 0.60% | 1,186.50 万 | 610.49 万 | 5,029.47 万 | 6,053.44 万 | -447.96 万 | 3.18% | 48.57 | 18.51 | 26.6% | 中度控盘 |
| 2025-11-11 | 18.46 | 0.22% | 291.20 万 | 1,010.97 万 | 4,144.74 万 | 4,963.70 万 | -1,538.73 万 | 2.75% | 48.28 | 18.44 | 24.9% | 轻度控盘 |
| 2025-11-10 | 18.42 | 0.88% | 768.56 万 | 2,247.15 万 | 5,539.90 万 | 6,087.00 万 | -2,025.69 万 | 3.11% | 48.18 | 18.30 | 27.8% | 中度控盘 |
| 2025-11-07 | 18.26 | 1.50% | 1,531.04 万 | 896.09 万 | 6,418.84 万 | 4,137.70 万 | 2,916.09 万 | 3.34% | 47.76 | 18.21 | 29.4% | 中度控盘 |
| 2025-11-06 | 17.99 | 0.22% | 243.85 万 | 468.29 万 | 2,464.97 万 | 2,934.58 万 | -694.05 万 | 1.86% | 47.06 | 17.94 | 22.0% | 轻度控盘 |
| 2025-11-05 | 17.95 | -0.28% | 133.65 万 | 530.40 万 | 2,145.31 万 | 3,435.08 万 | -1,686.52 万 | 1.68% | 46.95 | 17.95 | 21.6% | 轻度控盘 |
| 2025-11-04 | 18.00 | -0.55% | 858.60 万 | 535.52 万 | 2,466.67 万 | 2,804.35 万 | -14.59 万 | 2.13% | 47.08 | 18.05 | 24.5% | 轻度控盘 |
| 2025-11-03 | 18.10 | 0.00% | 1,065.72 万 | 1,746.64 万 | 2,674.55 万 | 3,279.64 万 | -1,286.01 万 | 2.18% | 47.34 | 17.98 | 25.4% | 中度控盘 |
| 2025-10-31 | 18.10 | 0.89% | 2,565.14 万 | 3,038.81 万 | 4,045.05 万 | 3,553.94 万 | 17.43 万 | 2.83% | 47.34 | 18.05 | 29.7% | 中度控盘 |
| 2025-10-30 | 17.94 | -2.23% | 1,706.12 万 | 3,402.36 万 | 3,520.19 万 | 6,663.67 万 | -4,839.72 万 | 3.69% | 46.92 | 18.11 | 22.5% | 轻度控盘 |
| 2025-10-29 | 18.35 | -1.24% | 1,033.74 万 | 1,745.87 万 | 5,291.31 万 | 6,298.29 万 | -1,719.10 万 | 3.74% | 48.00 | 18.29 | 25.0% | 轻度控盘 |
| 2025-10-28 | 18.58 | 0.00% | 2,457.77 万 | 2,164.70 万 | 9,846.85 万 | 8,213.37 万 | 1,926.56 万 | 6.29% | 48.60 | 18.53 | 27.0% | 中度控盘 |
| 2025-10-27 | 18.58 | 0.38% | 1,640.25 万 | 2,786.83 万 | 1.04 亿 | 8,029.37 万 | 1,258.23 万 | 6.55% | 48.60 | 18.47 | 30.4% | 中度控盘 |
| 2025-10-24 | 18.51 | -3.19% | 7,142.89 万 | 8,122.37 万 | 2.00 亿 | 2.29 亿 | -3,815.16 万 | 13.40% | 48.42 | 19.35 | 31.3% | 中度控盘 |
| 2025-10-23 | 19.12 | 10.01% | 1.83 亿 | 4,025.49 万 | 5,565.51 万 | 8,136.04 万 | 1.17 亿 | 4.72% | 50.01 | 18.89 | 51.4% | 完全控盘 |
| 2025-10-22 | 17.38 | -1.03% | 1,000.08 万 | 1,128.64 万 | 2,346.00 万 | 2,749.31 万 | -531.87 万 | 1.77% | 45.46 | 17.34 | 26.3% | 中度控盘 |
| 2025-10-21 | 17.56 | 0.92% | 423.14 万 | 2,118.57 万 | 2,091.75 万 | 2,522.42 万 | -2,126.10 万 | 1.75% | 45.93 | 17.60 | 22.6% | 轻度控盘 |
| 2025-10-20 | 17.40 | -1.14% | 406.03 万 | 526.00 万 | 2,235.87 万 | 3,174.85 万 | -1,058.95 万 | 1.90% | 45.51 | 17.39 | 23.5% | 轻度控盘 |
| 2025-10-17 | 17.60 | -1.46% | 611.33 万 | 1,023.16 万 | 3,852.35 万 | 4,655.54 万 | -1,215.02 万 | 2.49% | 46.04 | 17.92 | 25.9% | 中度控盘 |
| 2025-10-16 | 17.86 | -0.45% | 1,892.95 万 | 363.95 万 | 3,021.27 万 | 3,922.92 万 | 627.35 万 | 2.26% | 46.72 | 18.00 | 29.0% | 中度控盘 |
| 2025-10-15 | 17.94 | -0.88% | 258.47 万 | 1,470.85 万 | 2,362.59 万 | 2,186.52 万 | -1,036.30 万 | 1.90% | 46.92 | 17.94 | 22.4% | 轻度控盘 |