最新收盘价
4.48
元
↑ 0.05
(1.13%)
当日涨跌幅
1.13%
今日变动
📈 上涨
主力净流入
635.00 万
资金动向
💰 资金流入
机构参与度
43.3%
控盘程度
完全控盘
📈 福安药业 (300194) 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 | 4.48 | 1.13% | 866.90 万 | 344.12 万 | 2,485.84 万 | 2,373.62 万 | 635.00 万 | 1.63% | 24.04 | 4.45 | 43.3% | 完全控盘 |
| 2026-02-03 | 4.43 | 1.37% | 466.51 万 | 366.68 万 | 1,972.85 万 | 2,355.00 万 | -282.33 万 | 1.40% | 23.77 | 4.41 | 38.8% | 中度控盘 |
| 2026-02-02 | 4.37 | -2.67% | 351.81 万 | 1,167.59 万 | 2,728.37 万 | 3,552.87 万 | -1,640.27 万 | 2.41% | 23.45 | 4.43 | 32.8% | 中度控盘 |
| 2026-01-30 | 4.49 | -0.66% | 467.17 万 | 828.53 万 | 2,920.69 万 | 3,298.53 万 | -739.20 万 | 2.03% | 24.10 | 4.51 | 37.4% | 中度控盘 |
| 2026-01-29 | 4.52 | -1.31% | 1,203.28 万 | 3,957.27 万 | 3,995.85 万 | 4,032.28 万 | -2,790.42 万 | 3.22% | 24.26 | 4.53 | 36.8% | 中度控盘 |
| 2026-01-28 | 4.58 | -1.93% | 494.18 万 | 3,415.07 万 | 4,661.65 万 | 4,496.30 万 | -2,755.54 万 | 3.41% | 24.58 | 4.60 | 36.4% | 中度控盘 |
| 2026-01-27 | 4.67 | -1.48% | 2,626.61 万 | 3,821.96 万 | 6,483.66 万 | 7,208.44 万 | -1,920.12 万 | 5.15% | 25.06 | 4.63 | 40.5% | 完全控盘 |
| 2026-01-26 | 4.74 | 2.16% | 3,373.71 万 | 2,458.82 万 | 9,598.27 万 | 8,547.16 万 | 1,966.00 万 | 6.00% | 25.44 | 4.69 | 45.5% | 完全控盘 |
| 2026-01-23 | 4.64 | 0.43% | 1,769.82 万 | 1,609.43 万 | 4,358.60 万 | 4,158.06 万 | 360.92 万 | 2.85% | 24.90 | 4.62 | 44.9% | 完全控盘 |
| 2026-01-22 | 4.62 | 1.09% | 2,233.85 万 | 3,758.89 万 | 4,216.35 万 | 3,468.99 万 | -777.69 万 | 2.93% | 24.79 | 4.59 | 45.1% | 完全控盘 |
| 2026-01-21 | 4.57 | -0.44% | 525.34 万 | 852.50 万 | 2,701.55 万 | 3,137.11 万 | -762.72 万 | 1.87% | 24.53 | 4.57 | 39.5% | 中度控盘 |
| 2026-01-20 | 4.59 | 0.88% | 1,453.50 万 | 647.25 万 | 2,664.95 万 | 3,243.52 万 | 227.68 万 | 2.09% | 24.63 | 4.56 | 42.2% | 完全控盘 |
| 2026-01-19 | 4.55 | 0.44% | 952.97 万 | 229.67 万 | 2,313.83 万 | 3,117.71 万 | -80.58 万 | 1.61% | 24.42 | 4.54 | 43.0% | 完全控盘 |
| 2026-01-16 | 4.53 | -1.52% | 611.24 万 | 1,538.78 万 | 3,753.02 万 | 4,272.72 万 | -1,447.24 万 | 2.56% | 24.31 | 4.55 | 39.8% | 中度控盘 |
| 2026-01-15 | 4.60 | -0.43% | 1,922.74 万 | 1,183.50 万 | 3,635.08 万 | 3,793.32 万 | 581.00 万 | 2.75% | 24.69 | 4.60 | 43.7% | 完全控盘 |
| 2026-01-14 | 4.62 | 0.65% | 2,099.98 万 | 2,325.37 万 | 1.10 亿 | 8,464.73 万 | 2,275.10 万 | 5.68% | 24.79 | 4.60 | 46.9% | 完全控盘 |
| 2026-01-13 | 4.59 | 1.55% | 3,726.85 万 | 4,450.07 万 | 8,250.80 万 | 8,010.66 万 | -483.08 万 | 6.14% | 24.63 | 4.59 | 42.3% | 完全控盘 |
| 2026-01-12 | 4.52 | 0.67% | 1,771.59 万 | 1,589.26 万 | 4,629.26 万 | 5,150.37 万 | -338.78 万 | 3.13% | 24.26 | 4.50 | 43.2% | 完全控盘 |
| 2026-01-09 | 4.49 | 0.22% | 1,406.03 万 | 1,207.59 万 | 3,617.28 万 | 5,106.91 万 | -1,291.20 万 | 2.59% | 24.10 | 4.47 | 41.0% | 完全控盘 |
| 2026-01-08 | 4.48 | 0.45% | 541.04 万 | 1,816.62 万 | 2,462.34 万 | 2,693.50 万 | -1,506.73 万 | 1.86% | 24.04 | 4.47 | 36.3% | 中度控盘 |
| 2026-01-07 | 4.46 | -1.11% | 106.14 万 | 513.63 万 | 2,674.11 万 | 3,311.90 万 | -1,045.28 万 | 1.83% | 23.94 | 4.48 | 36.0% | 中度控盘 |
| 2026-01-06 | 4.51 | 0.22% | 196.33 万 | 577.33 万 | 2,957.37 万 | 3,690.11 万 | -1,113.73 万 | 2.00% | 24.20 | 4.50 | 35.7% | 中度控盘 |
| 2026-01-05 | 4.50 | 1.58% | 1,560.11 万 | 466.21 万 | 2,499.94 万 | 2,681.06 万 | 912.78 万 | 2.08% | 24.15 | 4.48 | 39.4% | 中度控盘 |
| 2025-12-31 | 4.43 | -0.23% | 106.18 万 | 770.69 万 | 1,369.35 万 | 2,120.58 万 | -1,415.74 万 | 1.30% | 23.77 | 4.44 | 28.4% | 中度控盘 |
| 2025-12-30 | 4.44 | -0.22% | 133.20 万 | 472.12 万 | 1,301.08 万 | 989.80 万 | -27.64 万 | 1.15% | 23.83 | 4.43 | 29.9% | 中度控盘 |
| 2025-12-29 | 4.45 | -0.45% | 491.28 万 | 217.52 万 | 1,191.26 万 | 2,092.59 万 | -627.56 万 | 1.39% | 23.88 | 4.45 | 29.7% | 中度控盘 |
| 2025-12-26 | 4.47 | -1.11% | 387.19 万 | 2,484.32 万 | 3,169.00 万 | 4,940.36 万 | -3,868.50 万 | 2.91% | 23.99 | 4.49 | 30.9% | 中度控盘 |
| 2025-12-25 | 4.52 | -0.88% | 385.04 万 | 2,433.03 万 | 2,957.97 万 | 2,741.48 万 | -1,831.50 万 | 2.38% | 24.26 | 4.52 | 33.2% | 中度控盘 |
| 2025-12-24 | 4.56 | 0.66% | 535.50 万 | 378.34 万 | 2,652.19 万 | 1,921.37 万 | 887.97 万 | 1.82% | 24.47 | 4.54 | 37.2% | 中度控盘 |
| 2025-12-23 | 4.53 | -1.31% | 523.61 万 | 358.71 万 | 2,686.07 万 | 3,510.36 万 | -659.38 万 | 2.39% | 24.31 | 4.55 | 31.8% | 中度控盘 |
| 2025-12-22 | 4.59 | -2.34% | 1,049.27 万 | 1,382.86 万 | 6,214.91 万 | 6,257.64 万 | -376.33 万 | 4.80% | 24.63 | 4.63 | 33.2% | 中度控盘 |
| 2025-12-19 | 4.70 | 0.86% | 1,047.60 万 | 946.82 万 | 5,030.14 万 | 6,737.57 万 | -1,606.65 万 | 4.02% | 25.22 | 4.67 | 33.4% | 中度控盘 |
| 2025-12-18 | 4.66 | -1.27% | 140.70 万 | 1,156.80 万 | 4,781.25 万 | 5,273.35 万 | -1,508.20 万 | 3.95% | 25.01 | 4.69 | 29.7% | 中度控盘 |
| 2025-12-17 | 4.72 | 3.06% | 1,191.96 万 | 755.39 万 | 9,528.21 万 | 6,972.84 万 | 2,991.93 万 | 6.41% | 25.33 | 4.66 | 35.2% | 中度控盘 |
| 2025-12-16 | 4.58 | -3.78% | 908.69 万 | 2,116.96 万 | 5,269.36 万 | 7,721.03 万 | -3,659.94 万 | 5.31% | 24.58 | 4.64 | 30.7% | 中度控盘 |
| 2025-12-15 | 4.76 | 0.85% | 3,840.42 万 | 5,658.89 万 | 1.23 亿 | 1.55 亿 | -4,950.87 万 | 10.14% | 25.55 | 4.82 | 35.7% | 中度控盘 |
| 2025-12-12 | 4.72 | 5.36% | 4,952.45 万 | 3,091.06 万 | 1.31 亿 | 1.12 亿 | 3,695.63 万 | 8.47% | 25.33 | 4.68 | 43.1% | 完全控盘 |
| 2025-12-11 | 4.48 | -1.75% | 834.08 万 | 830.68 万 | 2,224.22 万 | 2,406.24 万 | -178.62 万 | 2.07% | 24.04 | 4.53 | 34.0% | 中度控盘 |
| 2025-12-10 | 4.56 | 1.56% | 989.11 万 | 104.30 万 | 3,169.03 万 | 2,189.45 万 | 1,864.38 万 | 2.13% | 24.47 | 4.52 | 39.4% | 中度控盘 |
| 2025-12-09 | 4.49 | -1.97% | 135.90 万 | 331.23 万 | 1,704.51 万 | 2,310.70 万 | -801.52 万 | 1.84% | 24.10 | 4.53 | 27.4% | 中度控盘 |
| 2025-12-08 | 4.58 | -0.87% | 246.58 万 | 758.86 万 | 3,006.23 万 | 2,538.93 万 | -44.98 万 | 2.19% | 24.58 | 4.59 | 34.3% | 中度控盘 |
| 2025-12-05 | 4.62 | -0.86% | 1,015.10 万 | 984.23 万 | 3,686.19 万 | 3,884.90 万 | -167.84 万 | 3.12% | 24.79 | 4.58 | 34.6% | 中度控盘 |