最新收盘价
5.49
元
↓ -0.07
(-1.26%)
当日涨跌幅
-1.26%
今日变动
📉 下跌
主力净流入
661.60 万
资金动向
💰 资金流入
机构参与度
32.8%
控盘程度
中度控盘
📈 国际实业 (000159) 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 | 5.49 | -1.26% | 555.75 万 | 1,490.50 万 | 3,235.98 万 | 1,639.63 万 | 661.60 万 | 3.53% | 98.43 | 5.58 | 32.8% | 中度控盘 |
| 2025-12-11 | 5.56 | -2.63% | 0.00 万 | 653.66 万 | 1,265.91 万 | 1,404.43 万 | -792.18 万 | 2.77% | 99.68 | 5.60 | 19.3% | 轻度控盘 |
| 2025-12-10 | 5.71 | -1.38% | 168.34 万 | 0.00 万 | 1,309.16 万 | 1,640.35 万 | -162.85 万 | 2.68% | 102.37 | 5.75 | 21.7% | 轻度控盘 |
| 2025-12-09 | 5.79 | -1.36% | 116.33 万 | 609.48 万 | 1,636.03 万 | 1,442.81 万 | -299.93 万 | 2.96% | 103.80 | 5.79 | 21.7% | 轻度控盘 |
| 2025-12-08 | 5.87 | -0.17% | 334.52 万 | 317.96 万 | 1,659.36 万 | 940.70 万 | 735.23 万 | 2.70% | 105.24 | 5.87 | 23.5% | 轻度控盘 |
| 2025-12-05 | 5.88 | 0.86% | 247.87 万 | 0.00 万 | 622.45 万 | 1,057.02 万 | -186.70 万 | 2.20% | 105.42 | 5.84 | 17.5% | 轻度控盘 |
| 2025-12-04 | 5.83 | -1.69% | 0.00 万 | 205.45 万 | 1,012.55 万 | 1,336.63 万 | -529.53 万 | 2.56% | 104.52 | 5.85 | 18.5% | 轻度控盘 |
| 2025-12-03 | 5.93 | 0.00% | 436.93 万 | 790.23 万 | 2,009.06 万 | 999.46 万 | 656.30 万 | 3.21% | 106.31 | 5.90 | 25.9% | 中度控盘 |
| 2025-12-02 | 5.93 | 0.34% | 829.55 万 | 2,384.58 万 | 1,686.37 万 | 1,684.35 万 | -1,553.00 万 | 3.86% | 106.31 | 5.88 | 24.5% | 轻度控盘 |
| 2025-12-01 | 5.91 | -1.66% | 581.67 万 | 1,251.38 万 | 2,091.49 万 | 1,758.76 万 | -336.98 万 | 3.93% | 105.95 | 5.97 | 24.7% | 轻度控盘 |
| 2025-11-28 | 6.01 | 4.70% | 950.63 万 | 779.77 万 | 3,478.42 万 | 3,553.05 万 | 96.23 万 | 4.81% | 107.75 | 5.93 | 29.9% | 中度控盘 |
| 2025-11-27 | 5.74 | -0.17% | 289.15 万 | 1,029.17 万 | 1,614.01 万 | 1,768.06 万 | -894.07 万 | 3.11% | 102.91 | 5.77 | 25.0% | 轻度控盘 |
| 2025-11-26 | 5.75 | -1.37% | 512.66 万 | 997.48 万 | 2,965.09 万 | 2,377.40 万 | 102.87 万 | 3.95% | 103.09 | 5.82 | 30.0% | 中度控盘 |
| 2025-11-25 | 5.83 | 0.69% | 1,269.89 万 | 1,913.23 万 | 3,168.35 万 | 2,512.10 万 | 12.92 万 | 4.61% | 104.52 | 5.84 | 31.0% | 中度控盘 |
| 2025-11-24 | 5.79 | 1.58% | 628.78 万 | 1,723.91 万 | 3,200.18 万 | 3,019.69 万 | -914.64 万 | 5.47% | 103.80 | 5.77 | 24.9% | 轻度控盘 |
| 2025-11-21 | 5.70 | -9.95% | 875.07 万 | 3,741.19 万 | 5,950.14 万 | 5,261.90 万 | -2,177.88 万 | 8.63% | 102.19 | 5.87 | 26.6% | 中度控盘 |
| 2025-11-20 | 6.33 | -2.47% | 1,051.77 万 | 870.91 万 | 1,939.71 万 | 3,868.83 万 | -1,748.26 万 | 4.85% | 113.48 | 6.41 | 22.6% | 轻度控盘 |
| 2025-11-19 | 6.49 | -3.28% | 1,169.64 万 | 3,064.65 万 | 4,119.69 万 | 4,803.20 万 | -2,578.52 万 | 5.92% | 116.35 | 6.56 | 28.4% | 中度控盘 |
| 2025-11-18 | 6.71 | -2.61% | 733.80 万 | 2,109.78 万 | 5,239.53 万 | 6,151.40 万 | -2,287.85 万 | 6.59% | 120.30 | 6.75 | 28.1% | 中度控盘 |
| 2025-11-17 | 6.89 | 0.58% | 2,673.24 万 | 928.58 万 | 4,534.32 万 | 6,080.24 万 | 198.73 万 | 5.85% | 123.52 | 6.88 | 33.1% | 中度控盘 |
| 2025-11-14 | 6.85 | 2.24% | 477.93 万 | 227.59 万 | 3,980.00 万 | 3,922.09 万 | 308.25 万 | 4.94% | 122.81 | 6.86 | 27.8% | 中度控盘 |
| 2025-11-13 | 6.70 | 0.00% | 1,580.97 万 | 299.76 万 | 3,018.65 万 | 3,556.18 万 | 743.68 万 | 4.57% | 120.12 | 6.71 | 30.3% | 中度控盘 |
| 2025-11-12 | 6.70 | 0.45% | 1,733.98 万 | 1,651.49 万 | 4,378.69 万 | 3,433.78 万 | 1,027.40 万 | 5.68% | 120.12 | 6.66 | 31.7% | 中度控盘 |
| 2025-11-11 | 6.67 | 1.52% | 2,097.21 万 | 442.42 万 | 3,685.21 万 | 3,182.93 万 | 2,157.08 万 | 5.37% | 119.58 | 6.64 | 32.0% | 中度控盘 |
| 2025-11-10 | 6.57 | 3.30% | 1,695.03 万 | 1,084.68 万 | 4,785.99 万 | 2,906.50 万 | 2,489.85 万 | 6.26% | 117.79 | 6.54 | 30.6% | 中度控盘 |
| 2025-11-07 | 6.36 | 1.60% | 1,282.51 万 | 360.32 万 | 2,849.28 万 | 2,765.70 万 | 1,005.77 万 | 3.67% | 114.02 | 6.35 | 32.3% | 中度控盘 |
| 2025-11-06 | 6.26 | -0.63% | 357.62 万 | 0.00 万 | 1,698.13 万 | 2,142.31 万 | -86.55 万 | 2.90% | 112.23 | 6.25 | 24.3% | 轻度控盘 |
| 2025-11-05 | 6.30 | 1.45% | 253.56 万 | 124.25 万 | 2,827.73 万 | 1,455.42 万 | 1,501.62 万 | 3.29% | 112.95 | 6.24 | 28.2% | 中度控盘 |
| 2025-11-04 | 6.21 | 0.81% | 116.24 万 | 764.15 万 | 2,642.59 万 | 2,494.49 万 | -499.81 万 | 4.00% | 111.33 | 6.19 | 23.4% | 轻度控盘 |
| 2025-11-03 | 6.16 | 1.82% | 348.50 万 | 103.58 万 | 2,075.55 万 | 1,625.86 万 | 694.61 万 | 3.43% | 110.44 | 6.14 | 22.8% | 轻度控盘 |
| 2025-10-31 | 6.05 | -0.17% | 372.25 万 | 393.84 万 | 1,665.22 万 | 1,330.21 万 | 313.42 万 | 2.99% | 108.46 | 6.04 | 22.8% | 轻度控盘 |
| 2025-10-30 | 6.06 | -1.30% | 0.00 万 | 0.00 万 | 996.35 万 | 1,593.34 万 | -596.98 万 | 2.52% | 108.64 | 6.09 | 18.0% | 轻度控盘 |
| 2025-10-29 | 6.14 | 0.00% | 0.00 万 | 491.84 万 | 2,587.58 万 | 2,689.39 万 | -593.65 万 | 3.31% | 110.08 | 6.15 | 26.3% | 中度控盘 |
| 2025-10-28 | 6.14 | -0.49% | 180.09 万 | 771.63 万 | 2,069.57 万 | 1,770.49 万 | -292.47 万 | 3.03% | 110.08 | 6.15 | 25.6% | 中度控盘 |
| 2025-10-27 | 6.17 | 1.48% | 922.16 万 | 1,510.08 万 | 2,891.56 万 | 2,168.99 万 | 134.65 万 | 4.13% | 110.62 | 6.14 | 28.3% | 中度控盘 |
| 2025-10-24 | 6.08 | -1.46% | 205.48 万 | 1,112.48 万 | 3,242.95 万 | 2,553.95 万 | -218.00 万 | 4.57% | 109.00 | 6.07 | 26.1% | 中度控盘 |
| 2025-10-23 | 6.17 | -0.32% | 228.76 万 | 230.88 万 | 2,292.03 万 | 2,735.95 万 | -446.04 万 | 4.03% | 110.62 | 6.15 | 23.4% | 轻度控盘 |
| 2025-10-22 | 6.19 | 1.81% | 1,569.36 万 | 511.86 万 | 4,410.83 万 | 3,724.75 万 | 1,743.58 万 | 5.54% | 110.97 | 6.14 | 31.7% | 中度控盘 |
| 2025-10-21 | 6.08 | 2.01% | 1,195.69 万 | 943.92 万 | 2,189.80 万 | 4,215.79 万 | -1,774.21 万 | 5.18% | 109.00 | 6.02 | 22.5% | 轻度控盘 |
| 2025-10-20 | 5.96 | 2.58% | 616.87 万 | 490.72 万 | 3,196.09 万 | 3,544.31 万 | -222.07 万 | 4.93% | 106.85 | 5.94 | 23.8% | 轻度控盘 |
| 2025-10-17 | 5.81 | -0.51% | 0.00 万 | 140.24 万 | 1,111.57 万 | 1,667.91 万 | -696.58 万 | 2.59% | 104.16 | 5.84 | 17.2% | 轻度控盘 |
| 2025-10-16 | 5.84 | -1.02% | 0.00 万 | 251.12 万 | 850.33 万 | 1,053.80 万 | -454.59 万 | 2.30% | 104.70 | 5.84 | 17.4% | 轻度控盘 |
| 2025-10-15 | 5.90 | 0.17% | 135.01 万 | 0.00 万 | 1,554.99 万 | 1,757.12 万 | -67.12 万 | 2.91% | 105.78 | 5.88 | 22.0% | 轻度控盘 |