最新收盘价
6.69
元
↑ 0.05
(0.75%)
当日涨跌幅
0.75%
今日变动
📈 上涨
主力净流入
1,147.73 万
资金动向
💰 资金流入
机构参与度
38.2%
控盘程度
中度控盘
📈 韵达股份 (002120) 资金流向详细数据 (共 37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 6.69 | 0.75% | 2,220.48 万 | 723.21 万 | 3,925.83 万 | 4,275.37 万 | 1,147.73 万 | 0.84% | 19.93 | 6.68 | 38.2% | 中度控盘 |
| 2026-03-25 | 6.64 | 3.11% | 2,561.35 万 | 605.21 万 | 5,485.77 万 | 4,274.07 万 | 3,167.84 万 | 1.03% | 19.78 | 6.59 | 38.2% | 中度控盘 |
| 2026-03-24 | 6.44 | 1.42% | 1,483.59 万 | 929.34 万 | 2,476.27 万 | 2,936.14 万 | 94.38 万 | 0.67% | 19.18 | 6.39 | 32.3% | 中度控盘 |
| 2026-03-23 | 6.35 | -5.51% | 2,267.61 万 | 4,300.41 万 | 5,296.92 万 | 7,524.48 万 | -4,260.36 万 | 1.70% | 18.91 | 6.45 | 27.8% | 中度控盘 |
| 2026-03-20 | 6.72 | -1.03% | 1,069.58 万 | 1,688.09 万 | 3,473.11 万 | 4,172.70 万 | -1,318.11 万 | 0.82% | 20.02 | 6.79 | 30.9% | 中度控盘 |
| 2026-03-19 | 6.79 | -1.16% | 252.37 万 | 1,817.46 万 | 3,983.69 万 | 3,691.74 万 | -1,273.15 万 | 0.75% | 20.23 | 6.81 | 31.4% | 中度控盘 |
| 2026-03-18 | 6.87 | -0.43% | 1,161.45 万 | 191.12 万 | 3,054.36 万 | 3,905.71 万 | 118.98 万 | 0.68% | 20.46 | 6.86 | 33.3% | 中度控盘 |
| 2026-03-17 | 6.90 | -1.00% | 1,265.74 万 | 1,243.10 万 | 3,301.64 万 | 4,637.23 万 | -1,312.96 万 | 0.74% | 20.55 | 6.96 | 34.4% | 中度控盘 |
| 2026-03-16 | 6.97 | -0.43% | 1,426.67 万 | 1,436.04 万 | 4,314.93 万 | 4,278.17 万 | 27.39 万 | 0.79% | 20.76 | 6.98 | 37.7% | 中度控盘 |
| 2026-03-13 | 7.00 | 0.72% | 4,403.66 万 | 1,965.74 万 | 7,673.40 万 | 7,778.26 万 | 2,333.07 万 | 1.40% | 20.85 | 7.04 | 41.4% | 完全控盘 |
| 2026-03-12 | 6.95 | 0.00% | 1,270.49 万 | 1,439.23 万 | 4,185.63 万 | 3,902.43 万 | 114.45 万 | 0.74% | 20.70 | 6.93 | 38.3% | 中度控盘 |
| 2026-03-11 | 6.95 | 0.43% | 2,601.48 万 | 2,589.49 万 | 4,747.80 万 | 4,179.47 万 | 580.33 万 | 0.90% | 20.70 | 6.91 | 41.2% | 完全控盘 |
| 2026-03-10 | 6.92 | 2.22% | 3,587.00 万 | 1,666.41 万 | 5,780.28 万 | 5,121.22 万 | 2,579.64 万 | 1.16% | 20.61 | 6.89 | 41.5% | 完全控盘 |
| 2026-03-09 | 6.77 | -1.02% | 3,362.51 万 | 5,611.23 万 | 5,949.07 万 | 4,997.64 万 | -1,297.29 万 | 1.06% | 20.17 | 6.74 | 43.4% | 完全控盘 |
| 2026-03-06 | 6.84 | 1.79% | 4,826.43 万 | 2,205.13 万 | 4,237.13 万 | 5,348.04 万 | 1,510.39 万 | 1.02% | 20.37 | 6.78 | 42.1% | 完全控盘 |
| 2026-03-05 | 6.72 | 0.30% | 2,474.09 万 | 2,804.39 万 | 3,497.62 万 | 3,028.10 万 | 139.22 万 | 0.84% | 20.02 | 6.73 | 36.0% | 中度控盘 |
| 2026-03-04 | 6.70 | -2.47% | 3,220.24 万 | 2,051.05 万 | 6,784.30 万 | 6,048.51 万 | 1,904.98 万 | 1.64% | 19.96 | 6.74 | 33.2% | 中度控盘 |
| 2026-03-03 | 6.87 | -1.43% | 1,391.76 万 | 2,037.07 万 | 6,924.16 万 | 6,525.38 万 | -246.54 万 | 1.31% | 20.46 | 6.94 | 34.4% | 中度控盘 |
| 2026-03-02 | 6.97 | -2.11% | 3,821.52 万 | 2,181.34 万 | 6,536.52 万 | 8,846.70 万 | -669.99 万 | 1.52% | 20.76 | 6.97 | 37.5% | 中度控盘 |
| 2026-02-27 | 7.12 | 2.59% | 6,611.67 万 | 6,159.55 万 | 1.42 亿 | 1.41 亿 | 611.14 万 | 2.42% | 21.21 | 7.11 | 42.6% | 完全控盘 |
| 2026-02-26 | 6.94 | 1.02% | 6,735.71 万 | 4,626.40 万 | 8,095.49 万 | 7,082.62 万 | 3,122.18 万 | 1.47% | 20.67 | 6.90 | 47.8% | 完全控盘 |
| 2026-02-25 | 6.87 | 0.44% | 2,592.39 万 | 5,150.69 万 | 4,930.60 万 | 3,315.01 万 | -942.72 万 | 0.88% | 20.46 | 6.90 | 41.9% | 完全控盘 |
| 2026-02-24 | 6.84 | 0.59% | 3,395.44 万 | 2,655.32 万 | 4,092.42 万 | 3,259.59 万 | 1,572.95 万 | 0.75% | 20.37 | 6.85 | 44.5% | 完全控盘 |
| 2026-02-13 | 6.80 | -1.16% | 1,251.84 万 | 1,857.86 万 | 4,002.71 万 | 4,205.88 万 | -809.20 万 | 0.81% | 20.26 | 6.84 | 34.8% | 中度控盘 |
| 2026-02-12 | 6.88 | -1.15% | 1,168.04 万 | 2,507.12 万 | 3,634.61 万 | 2,786.34 万 | -490.81 万 | 0.78% | 20.49 | 6.91 | 33.6% | 中度控盘 |
| 2026-02-11 | 6.96 | 0.72% | 1,764.29 万 | 1,324.75 万 | 3,492.88 万 | 3,544.04 万 | 388.37 万 | 0.59% | 20.73 | 6.94 | 40.4% | 完全控盘 |
| 2026-02-10 | 6.91 | -0.86% | 686.76 万 | 1,599.70 万 | 3,586.06 万 | 4,129.52 万 | -1,456.39 万 | 0.69% | 20.58 | 6.93 | 32.3% | 中度控盘 |
| 2026-02-09 | 6.97 | 0.72% | 1,267.14 万 | 2,404.74 万 | 3,684.57 万 | 3,939.06 万 | -1,392.08 万 | 0.79% | 20.76 | 6.96 | 34.1% | 中度控盘 |
| 2026-02-06 | 6.92 | -0.86% | 1,111.24 万 | 1,575.15 万 | 3,664.96 万 | 3,539.57 万 | -338.52 万 | 0.75% | 20.61 | 6.93 | 34.6% | 中度控盘 |
| 2026-02-05 | 6.98 | 0.58% | 6,386.32 万 | 6,575.88 万 | 6,181.66 万 | 6,303.57 万 | -311.47 万 | 1.34% | 20.79 | 6.97 | 41.3% | 完全控盘 |
| 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 |