最新收盘价
7.96
元
↓ -0.06
(-0.75%)
当日涨跌幅
-0.75%
今日变动
📉 下跌
主力净流入
295.49 万
资金动向
💰 资金流入
机构参与度
17.9%
控盘程度
轻度控盘
📈 大连友谊 (000679) 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 | 7.96 | -0.75% | 128.39 万 | 0.00 万 | 394.77 万 | 227.67 万 | 295.49 万 | 0.99% | -37.26 | 7.95 | 17.9% | 轻度控盘 |
| 2025-12-11 | 8.02 | -3.26% | 122.69 万 | 113.12 万 | 616.06 万 | 928.78 万 | -303.15 万 | 1.76% | -37.54 | 8.08 | 15.9% | 轻度控盘 |
| 2025-12-10 | 8.29 | 0.36% | 0.00 万 | 0.00 万 | 963.66 万 | 1,052.16 万 | -88.49 万 | 2.08% | -38.81 | 8.36 | 17.7% | 轻度控盘 |
| 2025-12-09 | 8.26 | 2.10% | 127.74 万 | 0.00 万 | 1,136.64 万 | 1,213.24 万 | 51.14 万 | 2.22% | -38.67 | 8.25 | 19.5% | 轻度控盘 |
| 2025-12-08 | 8.09 | -2.88% | 0.00 万 | 3,153.65 万 | 2,241.29 万 | 1,261.36 万 | -2,173.72 万 | 2.79% | -37.87 | 8.23 | 23.3% | 轻度控盘 |
| 2025-12-05 | 8.33 | 0.24% | 0.00 万 | 0.00 万 | 336.96 万 | 267.11 万 | 69.85 万 | 0.78% | -38.99 | 8.30 | 16.0% | 轻度控盘 |
| 2025-12-04 | 8.31 | -0.72% | 0.00 万 | 0.00 万 | 562.22 万 | 323.58 万 | 238.64 万 | 1.05% | -38.90 | 8.38 | 18.0% | 轻度控盘 |
| 2025-12-03 | 8.37 | -1.65% | 252.72 万 | 0.00 万 | 432.22 万 | 573.91 万 | 111.03 万 | 1.23% | -39.18 | 8.37 | 17.5% | 轻度控盘 |
| 2025-12-02 | 8.51 | -0.58% | 0.00 万 | 0.00 万 | 589.01 万 | 637.49 万 | -48.48 万 | 1.14% | -39.84 | 8.51 | 17.7% | 轻度控盘 |
| 2025-12-01 | 8.56 | -1.15% | 132.17 万 | 153.69 万 | 406.58 万 | 1,242.80 万 | -857.73 万 | 1.85% | -40.07 | 8.66 | 13.4% | 轻度控盘 |
| 2025-11-28 | 8.66 | 3.22% | 1,416.20 万 | 67.36 万 | 1,060.50 万 | 1,096.93 万 | 1,312.40 万 | 2.83% | -40.54 | 8.60 | 24.4% | 轻度控盘 |
| 2025-11-27 | 8.39 | -0.94% | 0.00 万 | 74.01 万 | 416.71 万 | 398.75 万 | -56.05 万 | 1.20% | -39.28 | 8.46 | 15.1% | 轻度控盘 |
| 2025-11-26 | 8.47 | 2.54% | 0.00 万 | 103.32 万 | 1,309.76 万 | 691.17 万 | 515.27 万 | 1.83% | -39.65 | 8.43 | 21.5% | 轻度控盘 |
| 2025-11-25 | 8.26 | -0.48% | 428.11 万 | 324.88 万 | 478.12 万 | 628.79 万 | -47.43 万 | 1.46% | -38.67 | 8.34 | 19.1% | 轻度控盘 |
| 2025-11-24 | 8.30 | 3.11% | 0.00 万 | 65.27 万 | 639.24 万 | 527.89 万 | 46.08 万 | 1.57% | -38.85 | 8.26 | 16.1% | 轻度控盘 |
| 2025-11-21 | 8.05 | -6.29% | 0.00 万 | 128.61 万 | 1,083.12 万 | 937.35 万 | 17.16 万 | 2.41% | -37.68 | 8.31 | 17.7% | 轻度控盘 |
| 2025-11-20 | 8.59 | 1.66% | 960.79 万 | 347.09 万 | 1,221.50 万 | 1,963.51 万 | -128.30 万 | 2.74% | -40.21 | 8.37 | 23.5% | 轻度控盘 |
| 2025-11-19 | 8.45 | -1.86% | 148.04 万 | 0.00 万 | 911.19 万 | 1,265.15 万 | -205.92 万 | 1.61% | -39.56 | 8.55 | 19.7% | 轻度控盘 |
| 2025-11-18 | 8.61 | -1.37% | 0.00 万 | 118.13 万 | 999.19 万 | 1,395.25 万 | -514.19 万 | 2.12% | -40.31 | 8.54 | 16.0% | 轻度控盘 |
| 2025-11-17 | 8.73 | -0.34% | 107.73 万 | 228.88 万 | 854.98 万 | 1,309.65 万 | -575.81 万 | 2.15% | -40.87 | 8.68 | 15.9% | 轻度控盘 |
| 2025-11-14 | 8.76 | -2.45% | 0.00 万 | 269.49 万 | 1,483.76 万 | 1,894.05 万 | -679.78 万 | 3.32% | -41.01 | 8.92 | 17.1% | 轻度控盘 |
| 2025-11-13 | 8.98 | 4.06% | 473.51 万 | 219.17 万 | 2,228.80 万 | 2,533.85 万 | -50.70 万 | 4.47% | -42.04 | 8.86 | 20.4% | 轻度控盘 |
| 2025-11-12 | 8.63 | 1.05% | 705.38 万 | 271.49 万 | 2,487.58 万 | 1,984.48 万 | 936.99 万 | 3.70% | -40.40 | 8.65 | 25.1% | 中度控盘 |
| 2025-11-11 | 8.54 | -1.04% | 0.00 万 | 986.07 万 | 1,685.07 万 | 2,789.01 万 | -2,090.01 万 | 2.63% | -39.98 | 8.50 | 21.9% | 轻度控盘 |
| 2025-11-10 | 8.63 | 0.12% | 110.59 万 | 686.58 万 | 1,686.42 万 | 2,907.24 万 | -1,796.81 万 | 2.74% | -40.40 | 8.59 | 22.4% | 轻度控盘 |
| 2025-11-07 | 8.62 | -2.60% | 846.31 万 | 1,596.62 万 | 2,170.44 万 | 2,994.59 万 | -1,574.46 万 | 3.20% | -40.35 | 8.71 | 26.2% | 中度控盘 |
| 2025-11-06 | 8.85 | -1.88% | 50.48 万 | 707.59 万 | 2,270.60 万 | 3,332.31 万 | -1,718.81 万 | 3.08% | -41.43 | 8.83 | 21.2% | 轻度控盘 |
| 2025-11-05 | 9.02 | -0.22% | 0.00 万 | 162.35 万 | 972.13 万 | 1,605.07 万 | -795.29 万 | 2.09% | -42.22 | 9.06 | 15.5% | 轻度控盘 |
| 2025-11-04 | 9.04 | -0.66% | 0.00 万 | 411.38 万 | 1,181.62 万 | 2,560.06 万 | -1,789.81 万 | 2.90% | -42.32 | 9.05 | 14.4% | 轻度控盘 |
| 2025-11-03 | 9.10 | -0.76% | 0.00 万 | 602.01 万 | 1,514.46 万 | 2,887.90 万 | -1,975.45 万 | 3.06% | -42.60 | 9.19 | 16.7% | 轻度控盘 |
| 2025-10-31 | 9.17 | -0.97% | 54.03 万 | 585.31 万 | 1,142.77 万 | 2,101.03 万 | -1,489.53 万 | 2.96% | -42.93 | 9.34 | 16.9% | 轻度控盘 |
| 2025-10-30 | 9.26 | -4.34% | 752.85 万 | 441.71 万 | 1,598.58 万 | 2,323.76 万 | -414.04 万 | 3.16% | -43.35 | 9.46 | 22.7% | 轻度控盘 |
| 2025-10-29 | 9.68 | -0.72% | 2,901.64 万 | 1,094.24 万 | 3,808.84 万 | 4,363.59 万 | 1,252.66 万 | 6.52% | -45.31 | 9.48 | 28.3% | 中度控盘 |
| 2025-10-28 | 9.75 | 3.72% | 938.34 万 | 450.69 万 | 3,855.42 万 | 3,881.80 万 | 461.27 万 | 6.83% | -45.64 | 9.63 | 22.7% | 轻度控盘 |
| 2025-10-27 | 9.40 | 9.94% | 5,384.61 万 | 713.18 万 | 3,074.70 万 | 3,606.87 万 | 4,139.25 万 | 7.45% | -44.00 | 8.89 | 29.6% | 中度控盘 |
| 2025-10-24 | 8.55 | 1.18% | 1,275.93 万 | 33.01 万 | 1,557.55 万 | 1,523.70 万 | 1,276.77 万 | 3.75% | -40.02 | 8.51 | 22.4% | 轻度控盘 |
| 2025-10-23 | 8.45 | 2.05% | 0.00 万 | 0.00 万 | 1,161.46 万 | 815.83 万 | 345.63 万 | 3.16% | -39.56 | 8.42 | 15.2% | 轻度控盘 |
| 2025-10-22 | 8.28 | -0.24% | 0.00 万 | 125.26 万 | 2,113.34 万 | 1,937.08 万 | 50.99 万 | 3.53% | -38.76 | 8.44 | 20.4% | 轻度控盘 |
| 2025-10-21 | 8.30 | -0.36% | 270.01 万 | 0.00 万 | 1,215.23 万 | 1,163.81 万 | 321.42 万 | 3.11% | -38.85 | 8.32 | 17.8% | 轻度控盘 |
| 2025-10-20 | 8.33 | 7.48% | 1,079.14 万 | 187.53 万 | 2,732.40 万 | 1,627.32 万 | 1,996.69 万 | 5.14% | -38.99 | 8.22 | 22.0% | 轻度控盘 |
| 2025-10-17 | 7.75 | 0.13% | 0.00 万 | 0.00 万 | 619.71 万 | 316.33 万 | 303.38 万 | 1.76% | -36.28 | 7.79 | 15.4% | 轻度控盘 |
| 2025-10-16 | 7.74 | -2.15% | 101.29 万 | 182.81 万 | 574.95 万 | 821.79 万 | -328.36 万 | 2.05% | -36.23 | 7.83 | 14.9% | 轻度控盘 |
| 2025-10-15 | 7.91 | 0.64% | 263.34 万 | 0.00 万 | 2,161.76 万 | 1,490.98 万 | 934.11 万 | 3.88% | -37.03 | 7.99 | 19.9% | 轻度控盘 |