最新收盘价
3.20
元
↓ -0.05
(-1.54%)
当日涨跌幅
-1.54%
今日变动
📉 下跌
主力净流入
-1,865.60 万
资金动向
💸 资金流出
机构参与度
27.3%
控盘程度
中度控盘
📈 ST远智 (002689) 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 | 3.20 | -1.54% | 542.83 万 | 519.04 万 | 2,852.17 万 | 4,741.55 万 | -1,865.60 万 | 3.68% | 59.87 | 3.23 | 27.3% | 中度控盘 |
| 2025-12-11 | 3.25 | -4.41% | 660.42 万 | 1,636.68 万 | 4,692.09 万 | 6,279.37 万 | -2,563.53 万 | 5.76% | 60.81 | 3.28 | 27.6% | 中度控盘 |
| 2025-12-10 | 3.40 | 0.89% | 1,106.84 万 | 1,976.60 万 | 6,511.68 万 | 5,957.13 万 | -315.21 万 | 5.64% | 63.62 | 3.40 | 32.6% | 中度控盘 |
| 2025-12-09 | 3.37 | -4.26% | 2,394.63 万 | 3,094.99 万 | 8,549.18 万 | 8,934.24 万 | -1,085.42 万 | 9.97% | 63.05 | 3.40 | 27.2% | 中度控盘 |
| 2025-12-08 | 3.52 | -5.12% | 2,740.56 万 | 688.32 万 | 9,083.79 万 | 7,331.41 万 | 3,804.62 万 | 13.60% | 65.86 | 3.55 | 20.3% | 轻度控盘 |
| 2025-12-05 | 3.71 | -4.87% | 185.31 万 | 145.14 万 | 67.08 万 | 124.14 万 | -16.88 万 | 0.32% | 69.42 | 3.71 | 18.5% | 轻度控盘 |
| 2025-12-04 | 3.90 | -5.11% | 0.00 万 | 95.20 万 | 0.00 万 | 0.00 万 | -95.20 万 | 0.03% | 72.97 | 3.90 | 6.1% | 不控盘 |
| 2025-12-03 | 4.11 | -5.08% | 0.00 万 | 0.00 万 | 21.74 万 | 46.77 万 | -25.03 万 | 0.03% | 76.90 | 4.11 | 17.2% | 轻度控盘 |
| 2025-12-02 | 4.33 | -5.04% | 0.00 万 | 0.00 万 | 0.00 万 | 25.98 万 | -25.98 万 | 0.03% | 81.02 | 4.33 | 7.9% | 不控盘 |
| 2025-12-01 | 4.56 | -% | 0.00 万 | 0.00 万 | 0.00 万 | 0.00 万 | 0.00 万 | -% | 85.32 | 3.23 | 11.1% | 轻度控盘 |
| 2025-11-28 | 4.56 | 0.89% | 547.12 万 | 22.33 万 | 1,766.68 万 | 1,670.87 万 | 620.60 万 | 2.00% | 85.32 | 4.52 | 23.3% | 轻度控盘 |
| 2025-11-27 | 4.52 | 0.67% | 405.42 万 | 710.64 万 | 1,491.23 万 | 1,485.01 万 | -299.00 万 | 1.77% | 84.57 | 4.52 | 22.0% | 轻度控盘 |
| 2025-11-26 | 4.49 | -1.10% | 270.90 万 | 251.78 万 | 1,466.62 万 | 2,150.16 万 | -664.42 万 | 1.99% | 84.01 | 4.53 | 19.5% | 轻度控盘 |
| 2025-11-25 | 4.54 | 1.57% | 119.96 万 | 230.42 万 | 1,930.17 万 | 2,166.73 万 | -347.02 万 | 2.13% | 84.95 | 4.55 | 20.1% | 轻度控盘 |
| 2025-11-24 | 4.47 | 2.29% | 299.37 万 | 0.00 万 | 1,678.45 万 | 1,688.75 万 | 289.07 万 | 2.16% | 83.64 | 4.44 | 19.9% | 轻度控盘 |
| 2025-11-21 | 4.37 | -3.96% | 440.82 万 | 405.95 万 | 1,565.90 万 | 4,002.18 万 | -2,401.42 万 | 3.00% | 81.77 | 4.42 | 16.6% | 轻度控盘 |
| 2025-11-20 | 4.55 | -0.44% | 260.41 万 | 155.77 万 | 1,746.65 万 | 2,406.39 万 | -555.08 万 | 1.99% | 85.13 | 4.57 | 20.1% | 轻度控盘 |
| 2025-11-19 | 4.57 | -1.72% | 233.92 万 | 811.64 万 | 1,496.57 万 | 3,039.78 万 | -2,120.93 万 | 2.83% | 85.51 | 4.58 | 16.3% | 轻度控盘 |
| 2025-11-18 | 4.65 | -3.93% | 443.48 万 | 1,273.38 万 | 2,603.64 万 | 4,574.53 万 | -2,800.80 万 | 3.86% | 87.00 | 4.70 | 18.6% | 轻度控盘 |
| 2025-11-17 | 4.84 | 0.62% | 569.02 万 | 766.88 万 | 2,948.04 万 | 2,060.18 万 | 690.00 万 | 2.81% | 90.56 | 4.81 | 24.2% | 轻度控盘 |
| 2025-11-14 | 4.81 | -0.21% | 413.19 万 | 503.82 万 | 1,928.00 万 | 3,092.26 万 | -1,254.89 万 | 2.45% | 90.00 | 4.82 | 20.2% | 轻度控盘 |
| 2025-11-13 | 4.82 | 0.42% | 126.31 万 | 168.13 万 | 4,038.02 万 | 3,155.37 万 | 840.82 万 | 3.00% | 90.18 | 4.81 | 24.4% | 轻度控盘 |
| 2025-11-12 | 4.80 | -1.84% | 238.00 万 | 486.48 万 | 2,631.04 万 | 4,580.48 万 | -2,197.92 万 | 4.00% | 89.81 | 4.80 | 16.6% | 轻度控盘 |
| 2025-11-11 | 4.89 | -0.41% | 206.62 万 | 1,264.67 万 | 3,513.63 万 | 4,110.73 万 | -1,655.15 万 | 4.09% | 91.49 | 4.88 | 19.0% | 轻度控盘 |
| 2025-11-10 | 4.91 | -1.21% | 594.81 万 | 627.36 万 | 4,443.99 万 | 6,783.15 万 | -2,371.71 万 | 5.79% | 91.87 | 4.92 | 19.6% | 轻度控盘 |
| 2025-11-07 | 4.97 | -4.42% | 951.26 万 | 2,415.10 万 | 7,831.94 万 | 1.09 亿 | -4,491.02 万 | 8.40% | 92.99 | 5.01 | 21.8% | 轻度控盘 |
| 2025-11-06 | 5.20 | 3.38% | 5,258.20 万 | 3,010.60 万 | 1.40 亿 | 1.42 亿 | 2,029.18 万 | 12.44% | 97.29 | 5.15 | 26.8% | 中度控盘 |
| 2025-11-05 | 5.03 | -2.33% | 781.14 万 | 2,421.91 万 | 9,453.92 万 | 9,794.43 万 | -1,981.28 万 | 8.58% | 94.11 | 5.03 | 23.2% | 轻度控盘 |
| 2025-11-04 | 5.15 | 3.41% | 3,800.14 万 | 2,137.67 万 | 1.23 亿 | 1.34 亿 | 600.61 万 | 11.53% | 96.36 | 5.08 | 25.4% | 中度控盘 |
| 2025-11-03 | 4.98 | 0.20% | 1,747.90 万 | 2,984.18 万 | 1.14 亿 | 1.20 亿 | -1,748.92 万 | 10.95% | 93.18 | 4.99 | 23.3% | 轻度控盘 |
| 2025-10-31 | 4.97 | 2.26% | 4,737.55 万 | 2,292.11 万 | 1.52 亿 | 1.36 亿 | 3,984.03 万 | 14.40% | 92.99 | 4.92 | 28.4% | 中度控盘 |
| 2025-10-30 | 4.86 | -1.22% | 4,939.95 万 | 9,680.78 万 | 2.01 亿 | 2.45 亿 | -9,138.87 万 | 21.56% | 90.93 | 5.07 | 25.0% | 中度控盘 |
| 2025-10-29 | 4.92 | 10.07% | 1.28 亿 | 1,463.80 万 | 6,780.62 万 | 7,628.80 万 | 1.05 亿 | 7.16% | 92.06 | 4.76 | 41.6% | 完全控盘 |
| 2025-10-28 | 4.47 | -0.67% | 341.53 万 | 112.82 万 | 2,545.04 万 | 3,841.16 万 | -1,067.41 万 | 3.45% | 83.64 | 4.48 | 19.5% | 轻度控盘 |
| 2025-10-27 | 4.50 | 0.22% | 464.56 万 | 927.53 万 | 4,851.27 万 | 5,907.14 万 | -1,518.85 万 | 5.18% | 84.20 | 4.48 | 22.2% | 轻度控盘 |
| 2025-10-24 | 4.49 | -0.66% | 395.15 万 | 1,133.04 万 | 4,259.62 万 | 4,495.61 万 | -973.87 万 | 4.49% | 84.01 | 4.50 | 22.0% | 轻度控盘 |
| 2025-10-23 | 4.52 | 1.80% | 2,029.36 万 | 2,172.16 万 | 5,486.27 万 | 6,430.91 万 | -1,087.44 万 | 6.71% | 84.57 | 4.46 | 22.8% | 轻度控盘 |
| 2025-10-22 | 4.44 | 0.23% | 1,380.88 万 | 1,145.69 万 | 4,080.87 万 | 5,509.08 万 | -1,193.01 万 | 6.16% | 83.07 | 4.44 | 20.6% | 轻度控盘 |
| 2025-10-21 | 4.43 | -1.12% | 686.68 万 | 2,074.84 万 | 6,344.57 万 | 7,697.52 万 | -2,741.12 万 | 7.54% | 82.89 | 4.42 | 21.4% | 轻度控盘 |
| 2025-10-20 | 4.48 | 4.19% | 2,754.62 万 | 775.40 万 | 1.06 亿 | 8,336.23 万 | 4,286.80 万 | 11.06% | 83.82 | 4.41 | 24.9% | 轻度控盘 |
| 2025-10-17 | 4.30 | -2.05% | 975.05 万 | 1,131.33 万 | 7,748.68 万 | 7,765.75 万 | -173.36 万 | 8.76% | 80.46 | 4.31 | 28.5% | 中度控盘 |
| 2025-10-16 | 4.39 | 2.09% | 3,195.97 万 | 3,229.98 万 | 1.47 亿 | 9,761.46 万 | 4,915.33 万 | 15.43% | 82.14 | 4.39 | 29.7% | 中度控盘 |
| 2025-10-15 | 4.30 | 9.97% | 7,073.52 万 | 615.47 万 | 4,516.33 万 | 2,915.74 万 | 8,058.64 万 | 3.18% | 80.46 | 4.26 | 57.1% | 完全控盘 |
| 2025-10-14 | 3.91 | -1.51% | 0.00 万 | 159.71 万 | 1,728.72 万 | 1,355.89 万 | 213.12 万 | 2.18% | 73.16 | 3.97 | 19.1% | 轻度控盘 |