最新收盘价
14.38
元
↑ 0.08
(0.56%)
当日涨跌幅
0.56%
今日变动
📈 上涨
主力净流入
309.59 万
资金动向
💰 资金流入
机构参与度
23.7%
控盘程度
轻度控盘
📈 先进数通 (300541) 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 | 14.38 | 0.56% | 403.31 万 | 511.67 万 | 1,907.62 万 | 1,489.68 万 | 309.59 万 | 1.71% | 53.84 | 14.36 | 23.7% | 轻度控盘 |
| 2025-12-11 | 14.30 | -2.26% | 463.60 万 | 1,146.01 万 | 1,588.17 万 | 2,694.10 万 | -1,788.34 万 | 1.88% | 53.54 | 14.46 | 21.5% | 轻度控盘 |
| 2025-12-10 | 14.63 | -1.35% | 314.34 万 | 2,126.25 万 | 2,343.13 万 | 3,212.80 万 | -2,681.58 万 | 2.39% | 54.78 | 14.58 | 22.5% | 轻度控盘 |
| 2025-12-09 | 14.83 | 0.34% | 1,097.64 万 | 100.06 万 | 3,953.77 万 | 4,281.07 万 | 670.29 万 | 3.19% | 55.52 | 14.96 | 26.9% | 中度控盘 |
| 2025-12-08 | 14.78 | 1.03% | 295.60 万 | 948.06 万 | 3,268.15 万 | 2,727.64 万 | -111.95 万 | 2.25% | 55.34 | 14.79 | 26.9% | 中度控盘 |
| 2025-12-05 | 14.63 | 1.32% | 464.73 万 | 631.21 万 | 2,597.94 万 | 3,204.34 万 | -772.88 万 | 2.18% | 54.78 | 14.49 | 24.7% | 轻度控盘 |
| 2025-12-04 | 14.44 | -0.07% | 35.79 万 | 180.28 万 | 1,941.66 万 | 1,574.34 万 | 222.82 万 | 1.41% | 54.06 | 14.45 | 25.2% | 中度控盘 |
| 2025-12-03 | 14.45 | -2.17% | 219.47 万 | 495.76 万 | 1,965.22 万 | 2,708.08 万 | -1,019.15 万 | 2.08% | 54.10 | 14.55 | 21.9% | 轻度控盘 |
| 2025-12-02 | 14.77 | -0.81% | 975.87 万 | 1,357.08 万 | 3,239.48 万 | 3,128.14 万 | -269.86 万 | 2.42% | 55.30 | 14.76 | 28.4% | 中度控盘 |
| 2025-12-01 | 14.89 | 0.88% | 172.41 万 | 118.56 万 | 2,631.43 万 | 3,141.78 万 | -456.50 万 | 2.02% | 55.75 | 14.83 | 24.4% | 轻度控盘 |
| 2025-11-28 | 14.76 | 0.96% | 0.00 万 | 268.34 万 | 2,306.32 万 | 2,215.35 万 | -177.37 万 | 1.71% | 55.26 | 14.71 | 24.1% | 轻度控盘 |
| 2025-11-27 | 14.62 | -0.61% | 816.92 万 | 338.00 万 | 1,658.00 万 | 2,411.10 万 | -274.18 万 | 1.92% | 54.74 | 14.72 | 23.5% | 轻度控盘 |
| 2025-11-26 | 14.71 | -1.08% | 646.73 万 | 340.57 万 | 2,451.46 万 | 3,344.27 万 | -586.66 万 | 2.33% | 55.08 | 14.85 | 23.7% | 轻度控盘 |
| 2025-11-25 | 14.87 | 0.13% | 0.00 万 | 281.85 万 | 3,542.62 万 | 4,496.19 万 | -1,235.42 万 | 2.65% | 55.67 | 15.00 | 23.3% | 轻度控盘 |
| 2025-11-24 | 14.85 | 3.13% | 506.08 万 | 158.65 万 | 3,321.42 万 | 4,564.48 万 | -895.62 万 | 3.15% | 55.60 | 14.66 | 21.8% | 轻度控盘 |
| 2025-11-21 | 14.40 | -3.49% | 0.00 万 | 1,573.34 万 | 4,258.18 万 | 7,221.80 万 | -4,536.97 万 | 3.81% | 53.91 | 14.58 | 20.5% | 轻度控盘 |
| 2025-11-20 | 14.92 | -1.06% | 294.17 万 | 542.54 万 | 1,802.76 万 | 3,568.01 万 | -2,013.63 万 | 2.30% | 55.86 | 15.02 | 19.0% | 轻度控盘 |
| 2025-11-19 | 15.08 | -2.08% | 149.43 万 | 654.79 万 | 2,772.29 万 | 4,059.89 万 | -1,792.96 万 | 2.94% | 56.46 | 15.24 | 20.6% | 轻度控盘 |
| 2025-11-18 | 15.40 | -0.13% | 255.52 万 | 506.80 万 | 3,608.77 万 | 3,639.03 万 | -281.54 万 | 2.60% | 57.66 | 15.38 | 25.3% | 中度控盘 |
| 2025-11-17 | 15.42 | 1.92% | 381.13 万 | 307.75 万 | 3,460.05 万 | 3,174.45 万 | 358.98 万 | 2.54% | 57.73 | 15.38 | 25.7% | 中度控盘 |
| 2025-11-14 | 15.13 | -2.07% | 153.49 万 | 1,484.05 万 | 3,289.30 万 | 4,297.36 万 | -2,338.62 万 | 2.53% | 56.65 | 15.30 | 24.1% | 轻度控盘 |
| 2025-11-13 | 15.45 | 1.11% | 551.74 万 | 536.98 万 | 3,044.67 万 | 2,519.05 万 | 540.39 万 | 2.25% | 57.85 | 15.38 | 25.9% | 中度控盘 |
| 2025-11-12 | 15.28 | -1.23% | 430.35 万 | 753.64 万 | 2,839.86 万 | 4,749.90 万 | -2,233.33 万 | 2.73% | 57.21 | 15.31 | 22.2% | 轻度控盘 |
| 2025-11-11 | 15.47 | -2.03% | 826.42 万 | 1,096.26 万 | 3,733.54 万 | 6,546.17 万 | -3,082.47 万 | 3.45% | 57.92 | 15.60 | 23.5% | 轻度控盘 |
| 2025-11-10 | 15.79 | 0.51% | 427.89 万 | 1,314.83 万 | 3,783.63 万 | 4,732.09 万 | -1,835.41 万 | 2.99% | 59.12 | 15.73 | 24.1% | 轻度控盘 |
| 2025-11-07 | 15.71 | -2.36% | 2,285.88 万 | 2,686.81 万 | 4,445.96 万 | 8,096.83 万 | -4,051.80 万 | 4.61% | 58.82 | 15.82 | 24.3% | 轻度控盘 |
| 2025-11-06 | 16.09 | -1.35% | 422.71 万 | 1,070.72 万 | 5,096.05 万 | 6,736.02 万 | -2,287.97 万 | 4.08% | 60.24 | 16.12 | 23.0% | 轻度控盘 |
| 2025-11-05 | 16.31 | -2.39% | 294.62 万 | 1,200.11 万 | 6,615.46 万 | 7,817.47 万 | -2,107.50 万 | 5.24% | 61.07 | 16.31 | 23.3% | 轻度控盘 |
| 2025-11-04 | 16.71 | -1.12% | 870.14 万 | 1,588.90 万 | 5,905.55 万 | 8,809.54 万 | -3,622.74 万 | 5.02% | 62.56 | 16.57 | 24.6% | 轻度控盘 |
| 2025-11-03 | 16.90 | 1.56% | 2,276.91 万 | 3,359.18 万 | 1.08 亿 | 1.14 亿 | -1,642.34 万 | 6.98% | 63.28 | 16.78 | 29.3% | 中度控盘 |
| 2025-10-31 | 16.64 | 2.34% | 3,036.89 万 | 2,638.39 万 | 1.06 亿 | 1.00 亿 | 954.70 万 | 6.40% | 62.30 | 16.56 | 31.6% | 中度控盘 |
| 2025-10-30 | 16.26 | -2.63% | 2,054.76 万 | 3,411.36 万 | 1.08 亿 | 1.13 亿 | -1,810.45 万 | 7.50% | 60.88 | 16.21 | 28.2% | 中度控盘 |
| 2025-10-29 | 16.70 | 0.85% | 1,050.25 万 | 1,851.46 万 | 9,445.37 万 | 6,328.56 万 | 2,315.59 万 | 5.41% | 62.53 | 16.62 | 30.0% | 中度控盘 |
| 2025-10-28 | 16.56 | -1.49% | 2,000.47 万 | 1,831.52 万 | 6,737.56 万 | 8,960.62 万 | -2,054.11 万 | 4.76% | 62.00 | 16.59 | 29.4% | 中度控盘 |
| 2025-10-27 | 16.81 | 0.78% | 714.52 万 | 1,349.53 万 | 1.02 亿 | 7,696.43 万 | 1,878.44 万 | 5.45% | 62.94 | 16.77 | 30.1% | 中度控盘 |
| 2025-10-24 | 16.68 | 2.65% | 1,621.31 万 | 1,271.62 万 | 8,636.71 万 | 6,631.15 万 | 2,355.25 万 | 5.06% | 62.45 | 16.59 | 30.1% | 中度控盘 |
| 2025-10-23 | 16.25 | -0.91% | 668.50 万 | 1,362.53 万 | 6,800.34 万 | 7,682.93 万 | -1,576.62 万 | 5.00% | 60.84 | 15.97 | 26.1% | 中度控盘 |
| 2025-10-22 | 16.40 | -2.32% | 1,504.20 万 | 2,035.62 万 | 5,381.79 万 | 5,634.81 万 | -784.44 万 | 3.97% | 61.40 | 16.48 | 27.8% | 中度控盘 |
| 2025-10-21 | 16.79 | 3.07% | 1,996.92 万 | 454.88 万 | 8,350.35 万 | 9,115.86 万 | 776.54 万 | 5.49% | 62.86 | 16.56 | 28.4% | 中度控盘 |
| 2025-10-20 | 16.29 | 2.26% | 1,726.10 万 | 2,949.08 万 | 7,925.91 万 | 8,188.87 万 | -1,485.94 万 | 6.10% | 60.99 | 16.40 | 25.3% | 中度控盘 |
| 2025-10-17 | 15.93 | -5.18% | 2,119.59 万 | 5,166.88 万 | 9,186.69 万 | 1.18 亿 | -5,653.79 万 | 7.90% | 59.64 | 16.29 | 24.4% | 轻度控盘 |
| 2025-10-16 | 16.80 | -3.78% | 967.21 万 | 2,829.90 万 | 9,220.07 万 | 1.36 亿 | -6,253.84 万 | 7.70% | 62.90 | 16.92 | 23.7% | 轻度控盘 |
| 2025-10-15 | 17.46 | 0.11% | 3,949.15 万 | 6,077.74 万 | 1.41 亿 | 1.51 亿 | -3,112.21 万 | 9.70% | 65.37 | 17.31 | 28.7% | 中度控盘 |