最新收盘价
5.26
元
↓ -0.06
(-1.13%)
当日涨跌幅
-1.13%
今日变动
📉 下跌
主力净流入
21.73 万
资金动向
💰 资金流入
机构参与度
21.8%
控盘程度
轻度控盘
📈 赣粤高速 (600269) 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 | 5.26 | -1.13% | 182.48 万 | 709.70 万 | 1,813.80 万 | 1,264.85 万 | 21.73 万 | 0.76% | 5.66 | 5.30 | 21.8% | 轻度控盘 |
| 2025-12-11 | 5.32 | -0.75% | 212.30 万 | 231.98 万 | 1,010.40 万 | 1,175.30 万 | -184.58 万 | 0.53% | 5.72 | 5.34 | 20.6% | 轻度控盘 |
| 2025-12-10 | 5.36 | 0.75% | 318.38 万 | 155.57 万 | 909.23 万 | 964.02 万 | 108.02 万 | 0.49% | 5.77 | 5.35 | 20.8% | 轻度控盘 |
| 2025-12-09 | 5.32 | -0.56% | 88.91 万 | 635.10 万 | 1,158.37 万 | 809.84 万 | -197.65 万 | 0.49% | 5.72 | 5.32 | 21.9% | 轻度控盘 |
| 2025-12-08 | 5.35 | -0.56% | 128.32 万 | 358.26 万 | 1,086.42 万 | 1,227.36 万 | -370.88 万 | 0.73% | 5.75 | 5.36 | 17.8% | 轻度控盘 |
| 2025-12-05 | 5.38 | -1.10% | 93.63 万 | 830.92 万 | 2,197.24 万 | 939.04 万 | 520.90 万 | 0.63% | 5.79 | 5.40 | 27.1% | 中度控盘 |
| 2025-12-04 | 5.44 | 0.00% | 397.59 万 | 680.78 万 | 903.20 万 | 1,218.73 万 | -598.72 万 | 0.66% | 5.85 | 5.45 | 19.3% | 轻度控盘 |
| 2025-12-03 | 5.44 | 2.26% | 1,222.86 万 | 510.61 万 | 1,890.31 万 | 2,000.87 万 | 601.69 万 | 0.87% | 5.85 | 5.40 | 26.8% | 中度控盘 |
| 2025-12-02 | 5.32 | 0.95% | 0.80 万 | 181.17 万 | 1,054.94 万 | 1,414.99 万 | -540.43 万 | 0.55% | 5.72 | 5.30 | 20.3% | 轻度控盘 |
| 2025-12-01 | 5.27 | -0.19% | 381.85 万 | 109.49 万 | 1,791.51 万 | 1,063.88 万 | 999.99 万 | 0.70% | 5.67 | 5.26 | 25.2% | 中度控盘 |
| 2025-11-28 | 5.28 | 0.96% | 519.86 万 | 840.67 万 | 1,488.21 万 | 1,246.34 万 | -78.94 万 | 0.59% | 5.68 | 5.25 | 25.9% | 中度控盘 |
| 2025-11-27 | 5.23 | 0.00% | 110.53 万 | 152.91 万 | 596.09 万 | 398.65 万 | 155.05 万 | 0.40% | 5.63 | 5.23 | 18.7% | 轻度控盘 |
| 2025-11-26 | 5.23 | 0.38% | 432.05 万 | 195.22 万 | 886.11 万 | 827.79 万 | 295.14 万 | 0.57% | 5.63 | 5.24 | 21.2% | 轻度控盘 |
| 2025-11-25 | 5.21 | -0.38% | 673.08 万 | 13.23 万 | 1,377.55 万 | 1,148.02 万 | 889.38 万 | 0.72% | 5.60 | 5.23 | 23.5% | 轻度控盘 |
| 2025-11-24 | 5.23 | -0.38% | 92.03 万 | 283.82 万 | 1,202.84 万 | 844.48 万 | 166.57 万 | 0.68% | 5.63 | 5.26 | 19.2% | 轻度控盘 |
| 2025-11-21 | 5.25 | -2.60% | 322.54 万 | 1,720.43 万 | 1,716.79 万 | 1,550.09 万 | -1,231.20 万 | 0.84% | 5.65 | 5.31 | 21.8% | 轻度控盘 |
| 2025-11-20 | 5.39 | 0.56% | 405.09 万 | 554.22 万 | 939.22 万 | 1,082.28 万 | -292.19 万 | 0.60% | 5.80 | 5.40 | 21.6% | 轻度控盘 |
| 2025-11-19 | 5.36 | -1.11% | 226.71 万 | 762.22 万 | 1,523.46 万 | 1,557.83 万 | -569.88 万 | 0.65% | 5.77 | 5.38 | 24.0% | 轻度控盘 |
| 2025-11-18 | 5.42 | -0.91% | 579.90 万 | 376.96 万 | 1,407.73 万 | 1,211.04 万 | 399.63 万 | 0.61% | 5.83 | 5.42 | 25.5% | 中度控盘 |
| 2025-11-17 | 5.47 | -0.18% | 299.44 万 | 646.76 万 | 1,642.39 万 | 1,153.57 万 | 141.50 万 | 0.66% | 5.88 | 5.47 | 24.4% | 轻度控盘 |
| 2025-11-14 | 5.48 | -0.36% | 227.43 万 | 357.43 万 | 1,022.63 万 | 1,907.43 万 | -1,014.81 万 | 0.68% | 5.89 | 5.52 | 19.2% | 轻度控盘 |
| 2025-11-13 | 5.50 | -0.90% | 919.26 万 | 2,106.29 万 | 2,702.57 万 | 1,645.91 万 | -130.37 万 | 1.05% | 5.92 | 5.48 | 26.5% | 中度控盘 |
| 2025-11-12 | 5.55 | -0.18% | 131.25 万 | 1,053.85 万 | 1,056.06 万 | 1,287.02 万 | -1,153.56 万 | 0.61% | 5.97 | 5.57 | 20.4% | 轻度控盘 |
| 2025-11-11 | 5.56 | 0.72% | 892.18 万 | 1,359.29 万 | 1,635.30 万 | 2,402.34 万 | -1,234.15 万 | 0.87% | 5.98 | 5.55 | 25.5% | 中度控盘 |
| 2025-11-10 | 5.52 | 0.36% | 775.82 万 | 252.85 万 | 1,338.60 万 | 1,444.09 万 | 417.48 万 | 0.63% | 5.94 | 5.50 | 28.0% | 中度控盘 |
| 2025-11-07 | 5.50 | -0.18% | 908.75 万 | 718.92 万 | 1,562.31 万 | 1,992.76 万 | -240.61 万 | 0.73% | 5.92 | 5.50 | 27.4% | 中度控盘 |
| 2025-11-06 | 5.51 | 0.55% | 919.51 万 | 1,067.56 万 | 2,727.88 万 | 2,393.09 万 | 186.74 万 | 1.00% | 5.93 | 5.49 | 28.4% | 中度控盘 |
| 2025-11-05 | 5.48 | -0.54% | 683.52 万 | 435.57 万 | 1,660.02 万 | 2,300.75 万 | -392.77 万 | 0.96% | 5.89 | 5.48 | 23.5% | 轻度控盘 |
| 2025-11-04 | 5.51 | 1.29% | 1,067.71 万 | 3,391.47 万 | 3,467.83 万 | 3,672.25 万 | -2,528.18 万 | 1.40% | 5.93 | 5.51 | 27.3% | 中度控盘 |
| 2025-11-03 | 5.44 | 1.68% | 1,032.90 万 | 844.87 万 | 2,786.86 万 | 2,704.87 万 | 270.01 万 | 1.15% | 5.85 | 5.42 | 27.7% | 中度控盘 |
| 2025-10-31 | 5.35 | 0.38% | 985.72 万 | 515.38 万 | 3,177.09 万 | 2,419.68 万 | 1,227.74 万 | 1.34% | 5.75 | 5.35 | 26.3% | 中度控盘 |
| 2025-10-30 | 5.33 | -1.11% | 975.34 万 | 681.62 万 | 2,836.67 万 | 2,293.22 万 | 837.17 万 | 1.28% | 5.73 | 5.35 | 26.2% | 中度控盘 |
| 2025-10-29 | 5.39 | -1.10% | 1,312.41 万 | 1,425.72 万 | 2,973.09 万 | 4,459.85 万 | -1,600.07 万 | 1.84% | 5.80 | 5.43 | 24.4% | 轻度控盘 |
| 2025-10-28 | 5.45 | 5.21% | 7,490.76 万 | 1.49 亿 | 1.01 亿 | 1.36 亿 | -1.09 亿 | 4.79% | 5.86 | 5.46 | 30.4% | 中度控盘 |
| 2025-10-27 | 5.18 | 0.78% | 1,743.13 万 | 2,179.24 万 | 2,652.15 万 | 2,992.09 万 | -776.05 万 | 1.09% | 5.57 | 5.15 | 32.0% | 中度控盘 |
| 2025-10-24 | 5.14 | -0.77% | 910.96 万 | 1,457.95 万 | 1,534.66 万 | 2,068.38 万 | -1,080.72 万 | 0.78% | 5.53 | 5.14 | 28.3% | 中度控盘 |
| 2025-10-23 | 5.18 | 0.78% | 351.62 万 | 3,416.16 万 | 2,154.81 万 | 1,721.81 万 | -2,631.53 万 | 1.00% | 5.57 | 5.17 | 25.4% | 中度控盘 |
| 2025-10-22 | 5.14 | 0.78% | 2,187.62 万 | 2,680.81 万 | 1,513.26 万 | 1,809.76 万 | -789.68 万 | 0.88% | 5.53 | 5.14 | 34.3% | 中度控盘 |
| 2025-10-21 | 5.10 | -0.39% | 720.62 万 | 488.63 万 | 1,469.32 万 | 1,580.40 万 | 120.91 万 | 0.75% | 5.49 | 5.12 | 29.9% | 中度控盘 |
| 2025-10-20 | 5.12 | 0.39% | 2,057.75 万 | 1,306.04 万 | 2,941.52 万 | 2,667.67 万 | 1,025.56 万 | 1.08% | 5.51 | 5.09 | 38.5% | 中度控盘 |
| 2025-10-17 | 5.10 | 2.00% | 4,680.58 万 | 3,474.17 万 | 5,555.60 万 | 6,132.49 万 | 629.52 万 | 1.95% | 5.49 | 5.07 | 41.8% | 完全控盘 |
| 2025-10-16 | 5.00 | 1.21% | 1,333.75 万 | 1,028.67 万 | 2,726.35 万 | 2,258.71 万 | 772.72 万 | 0.95% | 5.38 | 4.98 | 37.7% | 中度控盘 |
| 2025-10-15 | 4.94 | 0.82% | 973.45 万 | 1,411.75 万 | 3,972.28 万 | 2,576.01 万 | 957.97 万 | 0.94% | 5.31 | 4.93 | 42.8% | 完全控盘 |