最新收盘价
6.94
元
↑ 0.11
(1.61%)
当日涨跌幅
1.61%
今日变动
📈 上涨
主力净流入
243.14 万
资金动向
💰 资金流入
机构参与度
31.0%
控盘程度
中度控盘
📈 韵达股份 (002120) 资金流向详细数据 (共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 6.94 | 1.61% | 1,923.59 万 | 810.87 万 | 4,247.27 万 | 5,116.85 万 | 243.14 万 | 0.97% | 20.67 | 6.89 | 31.0% | 中度控盘 |
| 2026-02-03 | 6.83 | 0.89% | 506.47 万 | 397.27 万 | 2,234.99 万 | 2,963.55 万 | -619.36 万 | 0.58% | 20.34 | 6.82 | 26.5% | 中度控盘 |
| 2026-02-02 | 6.77 | -1.31% | 521.38 万 | 2,792.22 万 | 4,205.00 万 | 5,258.69 万 | -3,324.53 万 | 1.16% | 20.17 | 6.83 | 25.2% | 中度控盘 |
| 2026-01-30 | 6.86 | -1.72% | 1,267.23 万 | 2,515.07 万 | 5,969.91 万 | 8,627.10 万 | -3,905.03 万 | 1.36% | 20.43 | 6.91 | 28.5% | 中度控盘 |
| 2026-01-29 | 6.98 | 0.43% | 2,200.86 万 | 2,219.07 万 | 3,686.02 万 | 5,041.85 万 | -1,374.04 万 | 1.01% | 20.79 | 6.96 | 29.0% | 中度控盘 |
| 2026-01-28 | 6.95 | -1.14% | 812.28 万 | 1,339.78 万 | 2,904.39 万 | 4,133.30 万 | -1,756.40 万 | 0.87% | 20.70 | 6.98 | 24.7% | 轻度控盘 |
| 2026-01-27 | 7.03 | -0.42% | 605.18 万 | 1,303.12 万 | 3,557.89 万 | 5,367.30 万 | -2,507.34 万 | 1.04% | 20.94 | 7.01 | 25.5% | 中度控盘 |
| 2026-01-26 | 7.06 | -0.42% | 890.68 万 | 3,073.58 万 | 6,054.80 万 | 7,070.89 万 | -3,198.99 万 | 1.28% | 21.03 | 7.05 | 31.4% | 中度控盘 |
| 2026-01-23 | 7.09 | 1.00% | 4,064.28 万 | 1,719.07 万 | 4,667.65 万 | 6,080.96 万 | 931.90 万 | 1.18% | 21.12 | 7.06 | 36.9% | 中度控盘 |
| 2026-01-22 | 7.02 | 0.86% | 4,620.40 万 | 3,034.66 万 | 4,776.32 万 | 6,167.39 万 | 194.67 万 | 1.09% | 20.91 | 7.00 | 40.6% | 完全控盘 |
| 2026-01-21 | 6.96 | -0.14% | 1,008.62 万 | 1,254.87 万 | 3,569.52 万 | 3,651.23 万 | -327.96 万 | 0.71% | 20.73 | 6.94 | 34.4% | 中度控盘 |
| 2026-01-20 | 6.97 | 1.01% | 2,273.36 万 | 1,488.64 万 | 6,498.02 万 | 6,936.72 万 | 346.02 万 | 1.12% | 20.76 | 6.96 | 37.5% | 中度控盘 |
| 2026-01-19 | 6.90 | -0.14% | 1,281.24 万 | 1,149.23 万 | 4,464.59 万 | 4,372.24 万 | 224.36 万 | 0.82% | 20.55 | 6.89 | 36.0% | 中度控盘 |
| 2026-01-16 | 6.91 | -1.14% | 1,379.35 万 | 3,388.69 万 | 4,794.94 万 | 5,799.00 万 | -3,013.40 万 | 1.05% | 20.58 | 6.93 | 33.7% | 中度控盘 |
| 2026-01-15 | 6.99 | 0.58% | 5,025.40 万 | 2,576.05 万 | 6,220.34 万 | 6,059.59 万 | 2,610.10 万 | 1.30% | 20.82 | 7.02 | 41.4% | 完全控盘 |
| 2026-01-14 | 6.95 | 0.87% | 5,670.51 万 | 5,610.49 万 | 1.31 亿 | 1.25 亿 | 647.39 万 | 2.26% | 20.70 | 7.00 | 40.4% | 完全控盘 |
| 2026-01-13 | 6.89 | -1.01% | 4,320.66 万 | 3,124.23 万 | 6,115.42 万 | 8,118.75 万 | -806.90 万 | 1.34% | 20.52 | 6.93 | 39.5% | 中度控盘 |
| 2026-01-12 | 6.96 | 0.43% | 2,877.76 万 | 5,841.37 万 | 7,589.28 万 | 6,429.08 万 | -1,803.41 万 | 1.29% | 20.73 | 6.92 | 41.7% | 完全控盘 |
| 2026-01-09 | 6.93 | 0.87% | 4,413.18 万 | 4,385.40 万 | 4,904.00 万 | 5,124.42 万 | -192.64 万 | 1.06% | 20.64 | 6.89 | 42.8% | 完全控盘 |
| 2026-01-08 | 6.87 | 0.15% | 4,765.55 万 | 4,868.07 万 | 4,475.45 万 | 4,800.29 万 | -427.37 万 | 0.88% | 20.46 | 6.88 | 46.2% | 完全控盘 |
| 2026-01-07 | 6.86 | -0.72% | 1,345.80 万 | 1,459.33 万 | 3,609.91 万 | 3,992.38 万 | -496.00 万 | 0.71% | 20.43 | 6.87 | 34.8% | 中度控盘 |
| 2026-01-06 | 6.91 | 1.32% | 1,625.35 万 | 2,421.49 万 | 4,755.50 万 | 4,065.03 万 | -105.66 万 | 0.94% | 20.58 | 6.89 | 35.2% | 中度控盘 |
| 2026-01-05 | 6.82 | 1.19% | 1,442.08 万 | 3,477.91 万 | 4,143.18 万 | 5,665.95 万 | -3,558.60 万 | 0.94% | 20.31 | 6.77 | 33.3% | 中度控盘 |
| 2025-12-31 | 6.74 | -0.88% | 2,663.94 万 | 1,679.92 万 | 3,487.72 万 | 4,026.01 万 | 445.73 万 | 0.72% | 20.08 | 6.76 | 40.0% | 完全控盘 |
| 2025-12-30 | 6.80 | 0.15% | 825.99 万 | 483.62 万 | 2,472.26 万 | 2,635.08 万 | 179.56 万 | 0.49% | 20.26 | 6.80 | 34.5% | 中度控盘 |
| 2025-12-29 | 6.79 | -1.59% | 2,392.05 万 | 3,119.64 万 | 3,493.40 万 | 5,387.16 万 | -2,621.35 万 | 1.04% | 20.23 | 6.83 | 32.4% | 中度控盘 |
| 2025-12-26 | 6.90 | -0.58% | 1,179.01 万 | 3,579.61 万 | 3,693.10 万 | 3,391.47 万 | -2,098.97 万 | 0.67% | 20.55 | 6.91 | 36.0% | 中度控盘 |
| 2025-12-25 | 6.94 | 0.87% | 1,686.21 万 | 892.86 万 | 2,986.12 万 | 3,698.55 万 | 80.92 万 | 0.55% | 20.67 | 6.93 | 38.3% | 中度控盘 |
| 2025-12-24 | 6.88 | 0.29% | 150.40 万 | 844.80 万 | 2,073.51 万 | 2,298.23 万 | -919.12 万 | 0.46% | 20.49 | 6.87 | 27.4% | 中度控盘 |
| 2025-12-23 | 6.86 | -1.01% | 465.82 万 | 3,338.77 万 | 4,002.02 万 | 4,031.14 万 | -2,902.07 万 | 0.75% | 20.43 | 6.87 | 30.8% | 中度控盘 |
| 2025-12-22 | 6.93 | -1.14% | 589.98 万 | 5,842.57 万 | 4,056.53 万 | 3,796.94 万 | -4,993.00 万 | 0.91% | 20.64 | 6.95 | 28.7% | 中度控盘 |
| 2025-12-19 | 7.01 | 0.57% | 415.03 万 | 1,106.17 万 | 3,166.61 万 | 3,672.12 万 | -1,196.65 万 | 0.62% | 20.88 | 6.99 | 31.8% | 中度控盘 |
| 2025-12-18 | 6.97 | 0.43% | 1,065.87 万 | 1,981.48 万 | 3,414.26 万 | 3,423.63 万 | -924.98 万 | 0.68% | 20.76 | 6.97 | 33.5% | 中度控盘 |
| 2025-12-17 | 6.94 | 0.29% | 2,414.84 万 | 2,630.72 万 | 3,584.96 万 | 4,044.65 万 | -675.57 万 | 0.77% | 20.67 | 6.90 | 37.4% | 中度控盘 |
| 2025-12-16 | 6.92 | -0.14% | 562.21 万 | 1,049.77 万 | 2,651.56 万 | 3,682.64 万 | -1,518.64 万 | 0.62% | 20.61 | 6.91 | 30.3% | 中度控盘 |
| 2025-12-15 | 6.93 | 0.73% | 1,398.97 万 | 1,028.54 万 | 4,469.34 万 | 4,181.51 万 | 658.26 万 | 0.73% | 20.64 | 6.90 | 38.1% | 中度控盘 |
| 2025-12-12 | 6.88 | 0.29% | 390.77 万 | 438.37 万 | 3,979.13 万 | 3,201.30 万 | 730.22 万 | 0.66% | 20.49 | 6.86 | 34.0% | 中度控盘 |
| 2025-12-11 | 6.86 | 0.29% | 751.83 万 | 323.15 万 | 4,374.93 万 | 4,611.54 万 | 192.06 万 | 0.83% | 20.43 | 6.83 | 32.5% | 中度控盘 |
| 2025-12-10 | 6.84 | 0.44% | 571.46 万 | 1,470.62 万 | 3,408.17 万 | 3,145.43 万 | -636.42 万 | 0.61% | 20.37 | 6.81 | 33.3% | 中度控盘 |
| 2025-12-09 | 6.81 | -1.30% | 233.92 万 | 1,376.46 万 | 3,808.55 万 | 3,196.31 万 | -530.30 万 | 0.69% | 20.28 | 6.84 | 32.0% | 中度控盘 |
| 2025-12-08 | 6.90 | -0.14% | 975.30 万 | 1,044.12 万 | 2,693.24 万 | 3,257.41 万 | -632.99 万 | 0.58% | 20.55 | 6.89 | 33.1% | 中度控盘 |
| 2025-12-05 | 6.91 | 0.73% | 445.97 万 | 1,299.39 万 | 3,601.88 万 | 2,519.38 万 | 229.07 万 | 0.56% | 20.58 | 6.87 | 36.3% | 中度控盘 |