最新收盘价
5.28
元
↑ 0.04
(0.76%)
当日涨跌幅
0.76%
今日变动
📈 上涨
主力净流入
436.70 万
资金动向
💰 资金流入
机构参与度
27.8%
控盘程度
中度控盘
📈 数码视讯 (300079) 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 | 5.28 | 0.76% | 337.60 万 | 255.81 万 | 2,565.49 万 | 2,210.58 万 | 436.70 万 | 1.49% | 229.36 | 5.28 | 27.8% | 中度控盘 |
| 2025-12-11 | 5.24 | -2.06% | 320.13 万 | 879.08 万 | 2,430.79 万 | 3,819.64 万 | -1,947.80 万 | 1.84% | 227.62 | 5.28 | 23.7% | 轻度控盘 |
| 2025-12-10 | 5.35 | -1.47% | 1,281.32 万 | 2,011.54 万 | 3,478.40 万 | 4,265.17 万 | -1,516.99 万 | 2.60% | 232.40 | 5.34 | 26.9% | 中度控盘 |
| 2025-12-09 | 5.43 | -2.34% | 755.85 万 | 2,208.67 万 | 2,477.08 万 | 4,304.68 万 | -3,280.43 万 | 2.15% | 235.88 | 5.48 | 24.6% | 轻度控盘 |
| 2025-12-08 | 5.56 | 0.18% | 784.61 万 | 671.60 万 | 3,006.00 万 | 3,795.04 万 | -676.02 万 | 1.73% | 241.53 | 5.58 | 30.2% | 中度控盘 |
| 2025-12-05 | 5.55 | 0.73% | 524.65 万 | 964.61 万 | 3,607.75 万 | 3,788.29 万 | -620.51 万 | 1.89% | 241.09 | 5.50 | 29.7% | 中度控盘 |
| 2025-12-04 | 5.51 | -0.54% | 858.72 万 | 300.44 万 | 3,004.69 万 | 2,200.19 万 | 1,362.77 万 | 1.76% | 239.35 | 5.50 | 29.2% | 中度控盘 |
| 2025-12-03 | 5.54 | -2.81% | 727.57 万 | 2,071.02 万 | 4,657.51 万 | 4,363.95 万 | -1,049.89 万 | 3.09% | 240.66 | 5.58 | 26.0% | 中度控盘 |
| 2025-12-02 | 5.70 | -0.35% | 693.97 万 | 1,252.62 万 | 2,753.48 万 | 3,732.53 万 | -1,537.70 万 | 1.86% | 247.61 | 5.69 | 26.9% | 中度控盘 |
| 2025-12-01 | 5.72 | 1.06% | 1,938.57 万 | 1,130.89 万 | 4,746.64 万 | 4,846.79 万 | 707.53 万 | 2.75% | 248.48 | 5.71 | 30.7% | 中度控盘 |
| 2025-11-28 | 5.66 | 0.71% | 781.48 万 | 565.58 万 | 2,680.17 万 | 3,174.98 万 | -278.91 万 | 1.78% | 245.87 | 5.63 | 27.0% | 中度控盘 |
| 2025-11-27 | 5.62 | -1.06% | 545.05 万 | 604.55 万 | 3,069.89 万 | 4,664.96 万 | -1,654.57 万 | 2.02% | 244.13 | 5.66 | 25.6% | 中度控盘 |
| 2025-11-26 | 5.68 | -1.05% | 615.53 万 | 966.56 万 | 4,382.15 万 | 4,666.55 万 | -635.43 万 | 2.45% | 246.74 | 5.72 | 28.1% | 中度控盘 |
| 2025-11-25 | 5.74 | 0.88% | 1,116.81 万 | 2,858.69 万 | 5,182.72 万 | 6,159.31 万 | -2,718.48 万 | 3.49% | 249.34 | 5.75 | 25.5% | 中度控盘 |
| 2025-11-24 | 5.69 | 3.83% | 1,820.46 万 | 1,739.00 万 | 7,064.18 万 | 5,698.49 万 | 1,447.15 万 | 3.67% | 247.17 | 5.61 | 30.6% | 中度控盘 |
| 2025-11-21 | 5.48 | -3.18% | 212.74 万 | 1,168.15 万 | 3,724.16 万 | 6,617.51 万 | -3,848.76 万 | 3.08% | 238.05 | 5.53 | 22.3% | 轻度控盘 |
| 2025-11-20 | 5.66 | 0.89% | 1,014.54 万 | 1,321.78 万 | 4,288.84 万 | 3,154.23 万 | 827.38 万 | 2.45% | 245.87 | 5.66 | 30.3% | 中度控盘 |
| 2025-11-19 | 5.61 | -2.09% | 905.96 万 | 1,878.51 万 | 4,629.44 万 | 4,825.38 万 | -1,168.49 万 | 2.68% | 243.70 | 5.64 | 30.1% | 中度控盘 |
| 2025-11-18 | 5.73 | 1.60% | 3,067.73 万 | 1,343.10 万 | 8,097.59 万 | 6,749.71 万 | 3,072.51 万 | 3.93% | 248.91 | 5.70 | 35.0% | 中度控盘 |
| 2025-11-17 | 5.64 | 1.62% | 1,255.10 万 | 1,635.02 万 | 4,829.73 万 | 3,588.09 万 | 861.71 万 | 2.48% | 245.00 | 5.62 | 31.3% | 中度控盘 |
| 2025-11-14 | 5.55 | -0.72% | 441.63 万 | 1,142.46 万 | 2,684.34 万 | 3,022.78 万 | -1,039.28 万 | 1.67% | 241.09 | 5.58 | 26.7% | 中度控盘 |
| 2025-11-13 | 5.59 | 0.90% | 810.64 万 | 1,129.08 万 | 2,425.47 万 | 3,422.88 万 | -1,315.85 万 | 1.69% | 242.83 | 5.57 | 28.2% | 中度控盘 |
| 2025-11-12 | 5.54 | -0.72% | 1,011.06 万 | 1,229.71 万 | 2,582.21 万 | 2,918.57 万 | -555.00 万 | 1.80% | 240.66 | 5.56 | 29.8% | 中度控盘 |
| 2025-11-11 | 5.58 | 0.00% | 1,458.22 万 | 681.80 万 | 3,334.53 万 | 3,539.50 万 | 571.44 万 | 1.77% | 242.39 | 5.59 | 34.2% | 中度控盘 |
| 2025-11-10 | 5.58 | 0.54% | 1,598.28 万 | 1,422.71 万 | 2,920.41 万 | 3,795.29 万 | -699.32 万 | 1.76% | 242.39 | 5.58 | 32.3% | 中度控盘 |
| 2025-11-07 | 5.55 | -1.07% | 598.69 万 | 1,349.95 万 | 2,779.56 万 | 3,493.13 万 | -1,464.83 万 | 2.02% | 241.09 | 5.56 | 25.5% | 中度控盘 |
| 2025-11-06 | 5.61 | -0.71% | 850.99 万 | 969.18 万 | 3,010.68 万 | 2,774.47 万 | 118.03 万 | 1.86% | 243.70 | 5.61 | 28.1% | 中度控盘 |
| 2025-11-05 | 5.65 | -0.18% | 470.03 万 | 1,182.70 万 | 4,734.66 万 | 4,348.10 万 | -326.12 万 | 2.39% | 245.43 | 5.64 | 28.9% | 中度控盘 |
| 2025-11-04 | 5.66 | -0.88% | 479.22 万 | 497.10 万 | 2,546.70 万 | 3,263.37 万 | -734.55 万 | 1.93% | 245.87 | 5.65 | 25.5% | 中度控盘 |
| 2025-11-03 | 5.71 | 1.06% | 1,268.57 万 | 1,616.94 万 | 3,822.07 万 | 3,618.66 万 | -144.96 万 | 2.32% | 248.04 | 5.66 | 30.8% | 中度控盘 |
| 2025-10-31 | 5.65 | 1.99% | 1,920.13 万 | 1,180.27 万 | 5,019.93 万 | 3,851.71 万 | 1,908.08 万 | 2.55% | 245.43 | 5.63 | 34.5% | 中度控盘 |
| 2025-10-30 | 5.54 | -0.89% | 1,086.87 万 | 1,354.28 万 | 3,995.35 万 | 4,187.92 万 | -459.97 万 | 2.23% | 240.66 | 5.58 | 31.0% | 中度控盘 |
| 2025-10-29 | 5.59 | -0.71% | 668.70 万 | 1,281.23 万 | 3,780.27 万 | 3,475.74 万 | -307.99 万 | 2.13% | 242.83 | 5.57 | 29.6% | 中度控盘 |
| 2025-10-28 | 5.63 | 0.00% | 1,094.39 万 | 1,220.93 万 | 3,567.71 万 | 4,269.65 万 | -828.48 万 | 1.99% | 244.57 | 5.64 | 31.2% | 中度控盘 |
| 2025-10-27 | 5.63 | -0.53% | 848.95 万 | 355.62 万 | 4,178.38 万 | 4,037.12 万 | 634.60 万 | 2.25% | 244.57 | 5.65 | 29.7% | 中度控盘 |
| 2025-10-24 | 5.66 | -0.88% | 417.93 万 | 1,390.47 万 | 4,767.12 万 | 4,300.62 万 | -506.04 万 | 2.38% | 245.87 | 5.66 | 29.2% | 中度控盘 |
| 2025-10-23 | 5.71 | 0.53% | 447.89 万 | 1,309.53 万 | 2,758.02 万 | 2,664.72 万 | -768.33 万 | 1.78% | 248.04 | 5.63 | 26.0% | 中度控盘 |
| 2025-10-22 | 5.68 | 0.35% | 699.94 万 | 1,339.71 万 | 2,876.94 万 | 2,497.35 万 | -260.18 万 | 1.63% | 246.74 | 5.69 | 28.7% | 中度控盘 |
| 2025-10-21 | 5.66 | 1.25% | 1,040.28 万 | 712.53 万 | 1,866.91 万 | 2,982.37 万 | -787.71 万 | 1.71% | 245.87 | 5.65 | 24.2% | 轻度控盘 |
| 2025-10-20 | 5.59 | 1.45% | 509.80 万 | 359.16 万 | 2,710.63 万 | 2,257.22 万 | 604.06 万 | 1.74% | 242.83 | 5.59 | 25.2% | 中度控盘 |
| 2025-10-17 | 5.51 | -2.99% | 420.21 万 | 1,423.39 万 | 2,748.12 万 | 5,101.38 万 | -3,356.44 万 | 2.39% | 239.35 | 5.59 | 21.5% | 轻度控盘 |
| 2025-10-16 | 5.68 | -1.39% | 170.10 万 | 465.93 万 | 2,616.47 万 | 3,073.12 万 | -752.48 万 | 1.76% | 246.74 | 5.69 | 23.7% | 轻度控盘 |
| 2025-10-15 | 5.76 | 1.23% | 706.74 万 | 958.97 万 | 3,606.16 万 | 3,314.36 万 | 39.56 万 | 2.41% | 250.21 | 5.73 | 25.3% | 中度控盘 |