最新收盘价
5.10
元
↓ -0.09
(-1.73%)
当日涨跌幅
-1.73%
今日变动
📉 下跌
主力净流入
266.67 万
资金动向
💰 资金流入
机构参与度
23.6%
控盘程度
轻度控盘
📈 山西高速 (000755) 资金流向详细数据 (共 44 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 | 5.10 | -1.73% | 199.97 万 | 513.52 万 | 1,074.87 万 | 494.65 万 | 266.67 万 | 0.64% | 14.37 | 5.15 | 23.6% | 轻度控盘 |
| 2025-12-11 | 5.19 | -1.70% | 0.00 万 | 386.62 万 | 1,195.26 万 | 493.33 万 | 315.31 万 | 0.49% | 14.63 | 5.22 | 25.1% | 中度控盘 |
| 2025-12-10 | 5.28 | 0.19% | 0.00 万 | 132.06 万 | 161.40 万 | 435.40 万 | -406.06 万 | 0.39% | 14.88 | 5.27 | 10.0% | 不控盘 |
| 2025-12-09 | 5.27 | -0.94% | 94.08 万 | 100.19 万 | 446.57 万 | 586.34 万 | -145.88 万 | 0.45% | 14.85 | 5.27 | 16.8% | 轻度控盘 |
| 2025-12-08 | 5.32 | -1.12% | 0.00 万 | 0.00 万 | 637.23 万 | 975.78 万 | -338.55 万 | 0.58% | 14.99 | 5.33 | 16.4% | 轻度控盘 |
| 2025-12-05 | 5.38 | 1.32% | 183.46 万 | 116.61 万 | 961.07 万 | 765.52 万 | 262.41 万 | 0.64% | 15.16 | 5.37 | 22.0% | 轻度控盘 |
| 2025-12-04 | 5.31 | -1.67% | 338.70 万 | 341.28 万 | 320.58 万 | 556.65 万 | -238.66 万 | 0.50% | 14.96 | 5.34 | 18.5% | 轻度控盘 |
| 2025-12-03 | 5.40 | -0.37% | 421.87 万 | 500.13 万 | 967.57 万 | 942.71 万 | -53.41 万 | 0.62% | 15.22 | 5.40 | 26.7% | 中度控盘 |
| 2025-12-02 | 5.42 | 0.18% | 136.96 万 | 695.46 万 | 884.53 万 | 1,167.53 万 | -841.49 万 | 0.81% | 15.27 | 5.41 | 18.9% | 轻度控盘 |
| 2025-12-01 | 5.41 | 1.50% | 1,093.80 万 | 1,443.20 万 | 2,358.00 万 | 1,106.12 万 | 902.47 万 | 1.09% | 15.25 | 5.38 | 31.3% | 中度控盘 |
| 2025-11-28 | 5.33 | 0.76% | 3.89 万 | 0.00 万 | 428.79 万 | 617.89 万 | -185.22 万 | 0.45% | 15.02 | 5.30 | 14.6% | 轻度控盘 |
| 2025-11-27 | 5.29 | -0.38% | 283.50 万 | 135.07 万 | 334.86 万 | 411.41 万 | 71.88 万 | 0.44% | 14.91 | 5.31 | 17.6% | 轻度控盘 |
| 2025-11-26 | 5.31 | -0.56% | 0.00 万 | 210.30 万 | 552.58 万 | 622.58 万 | -280.30 万 | 0.51% | 14.96 | 5.36 | 15.3% | 轻度控盘 |
| 2025-11-25 | 5.34 | 0.95% | 162.41 万 | 136.75 万 | 388.14 万 | 633.51 万 | -219.71 万 | 0.53% | 15.05 | 5.34 | 16.6% | 轻度控盘 |
| 2025-11-24 | 5.29 | 0.76% | 432.16 万 | 104.90 万 | 545.11 万 | 1,342.70 万 | -470.32 万 | 0.83% | 14.91 | 5.28 | 17.0% | 轻度控盘 |
| 2025-11-21 | 5.25 | -4.72% | 735.34 万 | 1,239.13 万 | 2,344.39 万 | 2,747.14 万 | -906.55 万 | 1.30% | 14.79 | 5.33 | 25.7% | 中度控盘 |
| 2025-11-20 | 5.51 | -0.72% | 0.00 万 | 238.44 万 | 447.69 万 | 1,276.04 万 | -1,066.79 万 | 0.75% | 15.53 | 5.53 | 12.4% | 轻度控盘 |
| 2025-11-19 | 5.55 | -1.60% | 771.76 万 | 931.77 万 | 1,710.46 万 | 2,351.96 万 | -801.52 万 | 1.19% | 15.64 | 5.56 | 23.2% | 轻度控盘 |
| 2025-11-18 | 5.64 | -1.91% | 0.00 万 | 773.10 万 | 1,129.54 万 | 1,782.63 万 | -1,426.19 万 | 1.02% | 15.89 | 5.63 | 16.3% | 轻度控盘 |
| 2025-11-17 | 5.75 | 0.35% | 471.33 万 | 461.91 万 | 1,785.87 万 | 1,688.34 万 | 106.96 万 | 1.13% | 16.20 | 5.74 | 22.2% | 轻度控盘 |
| 2025-11-14 | 5.73 | 0.17% | 0.00 万 | 803.33 万 | 1,604.02 万 | 2,000.27 万 | -1,199.58 万 | 1.12% | 16.15 | 5.75 | 18.3% | 轻度控盘 |
| 2025-11-13 | 5.72 | -0.52% | 289.13 万 | 593.20 万 | 2,245.98 万 | 2,556.98 万 | -615.07 万 | 1.49% | 16.12 | 5.71 | 21.7% | 轻度控盘 |
| 2025-11-12 | 5.75 | -0.35% | 588.52 万 | 347.03 万 | 2,243.33 万 | 3,088.42 万 | -603.60 万 | 1.74% | 16.20 | 5.78 | 21.0% | 轻度控盘 |
| 2025-11-11 | 5.77 | 0.17% | 2,661.84 万 | 1,467.98 万 | 5,093.56 万 | 2,684.80 万 | 3,602.62 万 | 2.76% | 16.26 | 5.78 | 28.6% | 中度控盘 |
| 2025-11-10 | 5.76 | -1.20% | 490.97 万 | 437.14 万 | 3,952.95 万 | 5,655.75 万 | -1,648.97 万 | 2.83% | 16.23 | 5.74 | 21.2% | 轻度控盘 |
| 2025-11-07 | 5.83 | -6.57% | 1,576.23 万 | 3,620.51 万 | 7,071.29 万 | 5,881.37 万 | -854.36 万 | 3.95% | 16.43 | 5.87 | 30.1% | 中度控盘 |
| 2025-11-06 | 6.24 | 5.58% | 5,758.26 万 | 6,025.25 万 | 1.24 亿 | 1.13 亿 | 734.36 万 | 6.30% | 17.58 | 6.07 | 33.0% | 中度控盘 |
| 2025-11-05 | 5.91 | 10.06% | 9,781.82 万 | 5,831.50 万 | 4,904.37 万 | 4,173.96 万 | 4,680.73 万 | 2.34% | 16.65 | 5.82 | 52.1% | 完全控盘 |
| 2025-11-04 | 5.37 | 1.51% | 168.57 万 | 290.62 万 | 815.08 万 | 928.19 万 | -235.16 万 | 0.62% | 15.13 | 5.37 | 19.4% | 轻度控盘 |
| 2025-11-03 | 5.29 | 2.12% | 235.90 万 | 127.38 万 | 564.09 万 | 449.25 万 | 223.36 万 | 0.56% | 14.91 | 5.25 | 17.8% | 轻度控盘 |
| 2025-10-31 | 5.18 | -0.38% | 0.00 万 | 0.00 万 | 564.16 万 | 705.39 万 | -141.23 万 | 0.51% | 14.60 | 5.19 | 16.1% | 轻度控盘 |
| 2025-10-30 | 5.20 | -0.76% | 0.00 万 | 0.00 万 | 421.54 万 | 490.39 万 | -68.85 万 | 0.45% | 14.65 | 5.23 | 16.2% | 轻度控盘 |
| 2025-10-29 | 5.24 | -1.69% | 131.93 万 | 0.00 万 | 910.61 万 | 710.34 万 | 332.21 万 | 0.70% | 14.77 | 5.24 | 19.6% | 轻度控盘 |
| 2025-10-28 | 5.33 | 4.31% | 517.72 万 | 31.87 万 | 2,623.92 万 | 1,964.59 万 | 1,145.18 万 | 1.45% | 15.02 | 5.31 | 24.4% | 轻度控盘 |
| 2025-10-27 | 5.11 | -0.20% | 0.00 万 | 18.34 万 | 422.57 万 | 497.98 万 | -93.75 万 | 0.59% | 14.40 | 5.11 | 14.3% | 轻度控盘 |
| 2025-10-24 | 5.12 | -0.78% | 1,154.63 万 | 0.00 万 | 758.54 万 | 880.54 万 | 1,032.62 万 | 0.97% | 14.43 | 5.16 | 23.1% | 轻度控盘 |
| 2025-10-23 | 5.16 | 1.38% | 0.00 万 | 180.94 万 | 881.65 万 | 1,183.25 万 | -482.54 万 | 0.63% | 14.54 | 5.14 | 18.0% | 轻度控盘 |
| 2025-10-22 | 5.09 | 0.59% | 0.00 万 | 0.00 万 | 625.36 万 | 931.92 万 | -306.56 万 | 0.59% | 14.34 | 5.09 | 15.4% | 轻度控盘 |
| 2025-10-21 | 5.06 | 0.80% | 0.00 万 | 233.25 万 | 511.66 万 | 966.68 万 | -688.27 万 | 0.55% | 14.26 | 5.05 | 14.8% | 轻度控盘 |
| 2025-10-20 | 5.02 | 1.21% | 112.03 万 | 0.00 万 | 313.05 万 | 545.13 万 | -120.06 万 | 0.39% | 14.15 | 4.98 | 16.4% | 轻度控盘 |
| 2025-10-17 | 4.96 | -0.80% | 104.79 万 | 139.22 万 | 396.13 万 | 554.87 万 | -193.17 万 | 0.40% | 13.98 | 4.99 | 16.7% | 轻度控盘 |
| 2025-10-16 | 5.00 | 0.60% | 319.10 万 | 761.85 万 | 278.70 万 | 336.38 万 | -500.43 万 | 0.49% | 14.09 | 5.00 | 16.4% | 轻度控盘 |
| 2025-10-15 | 4.97 | -0.40% | 0.00 万 | 0.00 万 | 166.27 万 | 375.91 万 | -209.65 万 | 0.33% | 14.01 | 4.98 | 11.1% | 轻度控盘 |
| 2025-10-14 | 4.99 | 1.63% | 107.68 万 | 0.00 万 | 719.09 万 | 1,219.62 万 | -392.85 万 | 0.74% | 14.06 | 4.96 | 16.5% | 轻度控盘 |