最新收盘价
15.09
元
↓ -0.24
(-1.57%)
当日涨跌幅
-1.57%
今日变动
📉 下跌
主力净流入
18.68 万
资金动向
💰 资金流入
机构参与度
26.8%
控盘程度
中度控盘
📈 贵航股份 (600523) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 15.09 | -1.57% | 643.60 万 | 669.68 万 | 1,758.43 万 | 1,713.68 万 | 18.68 万 | 1.44% | 38.75 | 15.14 | 26.8% | 中度控盘 |
| 2026-02-05 | 15.33 | -0.65% | 222.83 万 | 690.14 万 | 1,589.09 万 | 2,250.97 万 | -1,129.19 万 | 1.47% | 39.36 | 15.41 | 23.5% | 轻度控盘 |
| 2026-02-04 | 15.43 | 4.19% | 1,425.28 万 | 1,184.06 万 | 4,678.35 万 | 3,879.82 万 | 1,039.75 万 | 3.25% | 39.62 | 15.30 | 28.7% | 中度控盘 |
| 2026-02-03 | 14.81 | 2.63% | 954.60 万 | 733.50 万 | 1,268.26 万 | 1,204.58 万 | 284.77 万 | 1.22% | 38.03 | 14.71 | 28.0% | 中度控盘 |
| 2026-02-02 | 14.43 | -1.64% | 270.30 万 | 1,303.70 万 | 982.42 万 | 993.20 万 | -1,044.18 万 | 1.16% | 37.05 | 14.61 | 21.1% | 轻度控盘 |
| 2026-01-30 | 14.67 | -1.68% | 377.24 万 | 584.27 万 | 1,505.54 万 | 2,093.09 万 | -794.59 万 | 1.44% | 37.67 | 14.69 | 22.8% | 轻度控盘 |
| 2026-01-29 | 14.92 | -1.78% | 214.98 万 | 829.01 万 | 1,954.87 万 | 1,760.56 万 | -419.72 万 | 1.50% | 38.31 | 15.06 | 24.1% | 轻度控盘 |
| 2026-01-28 | 15.19 | -2.63% | 215.32 万 | 386.95 万 | 1,235.76 万 | 1,849.61 万 | -785.49 万 | 1.39% | 39.00 | 15.31 | 21.3% | 轻度控盘 |
| 2026-01-27 | 15.60 | 1.69% | 623.15 万 | 534.24 万 | 2,626.54 万 | 2,883.34 万 | -167.88 万 | 2.11% | 40.05 | 15.30 | 26.9% | 中度控盘 |
| 2026-01-26 | 15.34 | -4.54% | 1,284.69 万 | 1,554.30 万 | 4,418.67 万 | 4,847.59 万 | -698.53 万 | 2.99% | 39.39 | 15.54 | 30.9% | 中度控盘 |
| 2026-01-23 | 16.07 | -0.50% | 1,185.87 万 | 1,447.17 万 | 3,626.13 万 | 3,908.76 万 | -543.93 万 | 2.39% | 41.26 | 15.99 | 30.8% | 中度控盘 |
| 2026-01-22 | 16.15 | 3.93% | 3,918.96 万 | 3,159.05 万 | 5,700.73 万 | 5,664.58 万 | 796.06 万 | 3.93% | 41.47 | 16.00 | 33.5% | 中度控盘 |
| 2026-01-21 | 15.54 | -0.32% | 694.97 万 | 554.90 万 | 1,506.27 万 | 1,971.46 万 | -325.12 万 | 1.41% | 39.90 | 15.60 | 25.5% | 中度控盘 |
| 2026-01-20 | 15.59 | -0.76% | 676.05 万 | 1,237.74 万 | 3,181.38 万 | 3,517.01 万 | -897.31 万 | 2.42% | 40.03 | 15.71 | 25.8% | 中度控盘 |
| 2026-01-19 | 15.71 | 2.28% | 769.52 万 | 1,642.74 万 | 2,832.00 万 | 4,349.02 万 | -2,390.24 万 | 2.43% | 40.34 | 15.65 | 25.1% | 中度控盘 |
| 2026-01-16 | 15.36 | -1.35% | 480.79 万 | 914.41 万 | 2,325.72 万 | 3,383.17 万 | -1,491.07 万 | 1.76% | 39.44 | 15.46 | 26.8% | 中度控盘 |
| 2026-01-15 | 15.57 | -0.57% | 745.87 万 | 1,067.54 万 | 2,083.05 万 | 3,226.72 万 | -1,465.35 万 | 1.74% | 39.98 | 15.63 | 27.3% | 中度控盘 |
| 2026-01-14 | 15.66 | -1.94% | 1,290.48 万 | 3,136.75 万 | 6,092.53 万 | 7,319.45 万 | -3,073.19 万 | 3.93% | 40.21 | 15.80 | 29.7% | 中度控盘 |
| 2026-01-13 | 15.97 | -4.60% | 2,309.73 万 | 3,172.57 万 | 5,338.04 万 | 7,103.02 万 | -2,627.82 万 | 3.78% | 41.00 | 16.24 | 31.0% | 中度控盘 |
| 2026-01-12 | 16.74 | 1.21% | 2,607.96 万 | 3,607.44 万 | 6,671.13 万 | 6,764.12 万 | -1,092.47 万 | 4.39% | 42.98 | 16.71 | 32.4% | 中度控盘 |
| 2026-01-09 | 16.54 | 1.66% | 2,913.03 万 | 1,288.62 万 | 7,712.05 万 | 7,693.28 万 | 1,643.18 万 | 4.51% | 42.47 | 16.52 | 34.4% | 中度控盘 |
| 2026-01-08 | 16.27 | 3.11% | 3,868.66 万 | 2,260.78 万 | 6,420.40 万 | 6,383.71 万 | 1,644.57 万 | 3.77% | 41.78 | 16.13 | 38.3% | 中度控盘 |
| 2026-01-07 | 15.78 | -1.68% | 869.73 万 | 583.59 万 | 3,676.56 万 | 2,913.46 万 | 1,049.23 万 | 2.19% | 40.52 | 15.84 | 32.3% | 中度控盘 |
| 2026-01-06 | 16.05 | 2.16% | 3,213.24 万 | 2,513.04 万 | 6,139.76 万 | 5,877.28 万 | 962.68 万 | 3.56% | 41.21 | 15.83 | 36.5% | 中度控盘 |
| 2026-01-05 | 15.71 | 0.00% | 1,082.80 万 | 1,724.85 万 | 3,994.52 万 | 4,127.48 万 | -775.01 万 | 2.72% | 40.34 | 15.64 | 28.6% | 中度控盘 |
| 2025-12-31 | 15.71 | 1.68% | 1,764.47 万 | 1,436.08 万 | 3,753.10 万 | 4,331.63 万 | -250.14 万 | 2.79% | 40.34 | 15.66 | 29.2% | 中度控盘 |
| 2025-12-30 | 15.45 | -0.83% | 273.02 万 | 750.85 万 | 2,241.96 万 | 2,885.22 万 | -1,121.09 万 | 1.91% | 39.67 | 15.53 | 23.9% | 轻度控盘 |
| 2025-12-29 | 15.58 | 1.96% | 1,115.55 万 | 1,046.72 万 | 3,620.59 万 | 4,623.54 万 | -934.12 万 | 2.86% | 40.00 | 15.55 | 27.8% | 中度控盘 |
| 2025-12-26 | 15.28 | -1.67% | 1,205.52 万 | 2,361.21 万 | 3,106.19 万 | 3,641.26 万 | -1,690.76 万 | 2.34% | 39.23 | 15.33 | 29.6% | 中度控盘 |
| 2025-12-25 | 15.54 | 2.85% | 1,742.06 万 | 3,116.55 万 | 4,787.11 万 | 3,490.72 万 | -78.10 万 | 3.14% | 39.90 | 15.53 | 30.8% | 中度控盘 |
| 2025-12-24 | 15.11 | 1.68% | 640.23 万 | 1,166.60 万 | 1,493.27 万 | 1,374.11 万 | -407.20 万 | 1.26% | 38.80 | 15.06 | 27.6% | 中度控盘 |
| 2025-12-23 | 14.86 | -2.43% | 270.43 万 | 201.21 万 | 1,852.68 万 | 1,815.27 万 | 106.63 万 | 1.40% | 38.15 | 14.97 | 26.7% | 中度控盘 |
| 2025-12-22 | 15.23 | -0.33% | 135.64 万 | 1,258.00 万 | 2,357.68 万 | 2,278.75 万 | -1,043.43 万 | 1.51% | 39.10 | 15.24 | 27.9% | 中度控盘 |
| 2025-12-19 | 15.28 | 1.66% | 1,830.58 万 | 2,818.17 万 | 2,980.10 万 | 3,126.43 万 | -1,133.92 万 | 2.34% | 39.23 | 15.23 | 30.7% | 中度控盘 |
| 2025-12-18 | 15.03 | 1.35% | 1,378.83 万 | 954.43 万 | 1,588.23 万 | 1,655.45 万 | 357.18 万 | 1.71% | 38.59 | 15.02 | 27.4% | 中度控盘 |
| 2025-12-17 | 14.83 | -0.94% | 370.71 万 | 438.22 万 | 1,682.64 万 | 1,600.69 万 | 14.43 万 | 1.60% | 38.08 | 14.71 | 24.5% | 轻度控盘 |
| 2025-12-16 | 14.97 | -2.03% | 185.14 万 | 848.71 万 | 2,598.46 万 | 2,838.31 万 | -903.42 万 | 1.89% | 38.44 | 14.98 | 25.9% | 中度控盘 |
| 2025-12-15 | 15.28 | 2.34% | 1,682.11 万 | 1,983.40 万 | 4,195.82 万 | 3,843.27 万 | 51.26 万 | 2.77% | 39.23 | 15.14 | 31.4% | 中度控盘 |
| 2025-12-12 | 14.93 | -0.53% | 621.10 万 | 2,344.52 万 | 2,538.43 万 | 4,002.93 万 | -3,187.91 万 | 2.35% | 38.33 | 15.08 | 24.1% | 轻度控盘 |
| 2025-12-11 | 15.01 | -1.57% | 798.70 万 | 2,482.85 万 | 2,591.94 万 | 3,611.32 万 | -2,703.53 万 | 2.01% | 38.54 | 15.12 | 28.1% | 中度控盘 |
| 2025-12-10 | 15.25 | 0.73% | 635.50 万 | 1,846.64 万 | 3,461.11 万 | 4,472.93 万 | -2,222.96 万 | 2.66% | 39.16 | 15.21 | 27.5% | 中度控盘 |
| 2025-12-09 | 15.14 | 1.14% | 959.18 万 | 507.22 万 | 3,821.30 万 | 3,640.04 万 | 633.22 万 | 2.26% | 38.87 | 15.11 | 32.0% | 中度控盘 |
| 2025-12-08 | 14.97 | 2.53% | 1,623.27 万 | 1,050.22 万 | 4,477.86 万 | 4,079.63 万 | 971.27 万 | 2.96% | 38.44 | 14.97 | 31.2% | 中度控盘 |