最新收盘价
4.25
元
↓ -0.09
(-2.07%)
当日涨跌幅
-2.07%
今日变动
📉 下跌
主力净流入
-737.99 万
资金动向
💸 资金流出
机构参与度
14.6%
控盘程度
轻度控盘
📈 中原高速 (600020) 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 | 4.25 | -2.07% | 33.20 万 | 15.14 万 | 625.51 万 | 1,381.55 万 | -737.99 万 | 0.79% | 7.45 | 4.28 | 14.6% | 轻度控盘 |
| 2025-12-11 | 4.34 | -1.81% | 287.53 万 | 1,142.46 万 | 844.19 万 | 826.66 万 | -837.40 万 | 0.60% | 7.61 | 4.37 | 21.6% | 轻度控盘 |
| 2025-12-10 | 4.42 | -0.23% | 194.42 万 | 1,199.98 万 | 1,291.91 万 | 1,359.36 万 | -1,073.02 万 | 0.63% | 7.75 | 4.44 | 24.9% | 轻度控盘 |
| 2025-12-09 | 4.43 | -0.23% | 199.83 万 | 154.20 万 | 1,100.34 万 | 833.84 万 | 312.13 万 | 0.51% | 7.77 | 4.43 | 25.6% | 中度控盘 |
| 2025-12-08 | 4.44 | -0.89% | 668.15 万 | 265.50 万 | 947.56 万 | 476.79 万 | 873.41 万 | 0.57% | 7.79 | 4.45 | 26.6% | 中度控盘 |
| 2025-12-05 | 4.48 | -0.89% | 310.64 万 | 26.59 万 | 983.38 万 | 710.26 万 | 557.18 万 | 0.56% | 7.86 | 4.47 | 23.6% | 轻度控盘 |
| 2025-12-04 | 4.52 | 0.00% | 5.14 万 | 84.25 万 | 1,058.79 万 | 834.82 万 | 144.87 万 | 0.50% | 7.93 | 4.51 | 24.0% | 轻度控盘 |
| 2025-12-03 | 4.52 | 1.35% | 646.78 万 | 1,042.64 万 | 1,123.91 万 | 1,393.48 万 | -665.42 万 | 0.68% | 7.93 | 4.50 | 26.5% | 中度控盘 |
| 2025-12-02 | 4.46 | 1.83% | 1,059.21 万 | 129.32 万 | 1,167.39 万 | 1,413.45 万 | 683.84 万 | 0.62% | 7.82 | 4.42 | 31.4% | 中度控盘 |
| 2025-12-01 | 4.38 | -0.45% | 65.26 万 | 1,310.99 万 | 1,416.81 万 | 438.07 万 | -266.99 万 | 0.63% | 7.68 | 4.38 | 24.0% | 轻度控盘 |
| 2025-11-28 | 4.40 | -0.23% | 261.41 万 | 633.22 万 | 791.96 万 | 892.18 万 | -472.04 万 | 0.50% | 7.72 | 4.39 | 22.7% | 轻度控盘 |
| 2025-11-27 | 4.41 | -0.45% | 191.80 万 | 9.04 万 | 740.81 万 | 620.09 万 | 303.48 万 | 0.38% | 7.73 | 4.42 | 25.8% | 中度控盘 |
| 2025-11-26 | 4.43 | 0.00% | 288.18 万 | 264.32 万 | 813.24 万 | 732.88 万 | 104.21 万 | 0.47% | 7.77 | 4.45 | 25.5% | 中度控盘 |
| 2025-11-25 | 4.43 | 0.68% | 899.88 万 | 92.20 万 | 1,390.04 万 | 652.60 万 | 1,545.11 万 | 0.68% | 7.77 | 4.43 | 30.2% | 中度控盘 |
| 2025-11-24 | 4.40 | -1.35% | 448.39 万 | 557.25 万 | 1,813.24 万 | 1,075.38 万 | 629.00 万 | 0.77% | 7.72 | 4.43 | 27.0% | 中度控盘 |
| 2025-11-21 | 4.46 | -2.62% | 297.73 万 | 407.51 万 | 1,359.37 万 | 2,078.07 万 | -828.48 万 | 0.82% | 7.82 | 4.51 | 22.3% | 轻度控盘 |
| 2025-11-20 | 4.58 | -0.22% | 314.04 万 | 164.30 万 | 740.13 万 | 1,298.88 万 | -409.00 万 | 0.47% | 8.03 | 4.59 | 25.9% | 中度控盘 |
| 2025-11-19 | 4.59 | -1.50% | 717.17 万 | 1,088.26 万 | 1,478.92 万 | 1,204.47 万 | -96.64 万 | 0.67% | 8.05 | 4.61 | 30.4% | 中度控盘 |
| 2025-11-18 | 4.66 | -0.21% | 1,845.35 万 | 1,123.74 万 | 1,723.91 万 | 1,719.36 万 | 726.16 万 | 0.73% | 8.17 | 4.65 | 37.3% | 中度控盘 |
| 2025-11-17 | 4.67 | -0.85% | 149.43 万 | 278.98 万 | 1,020.13 万 | 1,109.88 万 | -219.31 万 | 0.60% | 8.19 | 4.67 | 21.4% | 轻度控盘 |
| 2025-11-14 | 4.71 | -0.42% | 688.57 万 | 293.74 万 | 699.21 万 | 1,153.91 万 | -59.88 万 | 0.51% | 8.26 | 4.74 | 25.3% | 中度控盘 |
| 2025-11-13 | 4.73 | -0.42% | 626.62 万 | 782.58 万 | 1,445.03 万 | 1,154.10 万 | 134.98 万 | 0.69% | 8.29 | 4.71 | 26.6% | 中度控盘 |
| 2025-11-12 | 4.75 | -0.21% | 186.88 万 | 904.31 万 | 1,215.78 万 | 1,199.71 万 | -701.38 万 | 0.61% | 8.33 | 4.76 | 23.7% | 轻度控盘 |
| 2025-11-11 | 4.76 | 0.42% | 299.18 万 | 154.32 万 | 1,170.03 万 | 1,321.48 万 | -6.59 万 | 0.58% | 8.35 | 4.76 | 25.3% | 中度控盘 |
| 2025-11-10 | 4.74 | -1.25% | 1,616.57 万 | 192.27 万 | 1,450.97 万 | 1,386.69 万 | 1,488.58 万 | 0.84% | 8.31 | 4.75 | 31.6% | 中度控盘 |
| 2025-11-07 | 4.80 | 1.27% | 917.90 万 | 1,416.49 万 | 1,877.41 万 | 1,747.07 万 | -368.25 万 | 0.98% | 8.42 | 4.79 | 27.1% | 中度控盘 |
| 2025-11-06 | 4.74 | 1.07% | 2,026.80 万 | 675.07 万 | 1,910.70 万 | 1,831.65 万 | 1,430.78 万 | 1.14% | 8.31 | 4.74 | 29.8% | 中度控盘 |
| 2025-11-05 | 4.69 | 0.64% | 1,224.08 万 | 1,412.37 万 | 2,084.06 万 | 2,202.14 万 | -306.36 万 | 1.13% | 8.22 | 4.67 | 26.8% | 中度控盘 |
| 2025-11-04 | 4.66 | 1.53% | 531.24 万 | 1,310.80 万 | 2,234.28 万 | 2,833.08 万 | -1,378.37 万 | 1.11% | 8.17 | 4.65 | 25.0% | 轻度控盘 |
| 2025-11-03 | 4.59 | 0.88% | 706.95 万 | 603.06 万 | 1,626.74 万 | 1,848.51 万 | -117.87 万 | 0.89% | 8.05 | 4.56 | 26.0% | 中度控盘 |
| 2025-10-31 | 4.55 | 0.22% | 754.22 万 | 895.38 万 | 2,532.76 万 | 1,814.53 万 | 577.07 万 | 1.09% | 7.98 | 4.55 | 28.8% | 中度控盘 |
| 2025-10-30 | 4.54 | 0.00% | 648.21 万 | 228.75 万 | 1,444.38 万 | 2,275.71 万 | -411.88 万 | 0.81% | 7.96 | 4.55 | 26.0% | 中度控盘 |
| 2025-10-29 | 4.54 | -1.09% | 885.66 万 | 616.29 万 | 2,709.82 万 | 1,328.30 万 | 1,650.89 万 | 1.06% | 7.96 | 4.53 | 30.8% | 中度控盘 |
| 2025-10-28 | 4.59 | 2.91% | 1,704.14 万 | 2,916.39 万 | 3,002.45 万 | 4,084.33 万 | -2,294.14 万 | 1.96% | 8.05 | 4.58 | 24.7% | 轻度控盘 |
| 2025-10-27 | 4.46 | 0.45% | 1,472.26 万 | 641.72 万 | 2,144.35 万 | 1,978.55 万 | 996.33 万 | 1.10% | 7.82 | 4.44 | 29.2% | 中度控盘 |
| 2025-10-24 | 4.44 | -0.67% | 617.20 万 | 981.70 万 | 1,009.09 万 | 1,131.82 万 | -487.22 万 | 0.75% | 7.79 | 4.44 | 22.8% | 轻度控盘 |
| 2025-10-23 | 4.47 | 0.22% | 504.45 万 | 703.86 万 | 1,416.38 万 | 2,356.30 万 | -1,139.33 万 | 0.96% | 7.84 | 4.47 | 22.1% | 轻度控盘 |
| 2025-10-22 | 4.46 | 0.45% | 986.11 万 | 979.59 万 | 1,225.91 万 | 1,129.95 万 | 102.48 万 | 0.86% | 7.82 | 4.47 | 25.3% | 中度控盘 |
| 2025-10-21 | 4.44 | 0.45% | 909.29 万 | 444.00 万 | 999.92 万 | 1,397.16 万 | 68.05 万 | 0.78% | 7.79 | 4.43 | 24.2% | 轻度控盘 |
| 2025-10-20 | 4.42 | 0.23% | 480.77 万 | 51.55 万 | 941.40 万 | 642.21 万 | 728.41 万 | 0.62% | 7.75 | 4.40 | 22.6% | 轻度控盘 |
| 2025-10-17 | 4.41 | -0.23% | 373.59 万 | 1,575.18 万 | 1,379.69 万 | 1,967.48 万 | -1,789.38 万 | 0.88% | 7.73 | 4.43 | 22.4% | 轻度控盘 |
| 2025-10-16 | 4.42 | 0.45% | 166.26 万 | 245.62 万 | 776.87 万 | 1,606.58 万 | -909.07 万 | 0.60% | 7.75 | 4.41 | 21.7% | 轻度控盘 |
| 2025-10-15 | 4.40 | 0.23% | 1,191.26 万 | 10.39 万 | 1,387.80 万 | 1,239.53 万 | 1,329.14 万 | 0.69% | 7.72 | 4.39 | 33.9% | 中度控盘 |