最新收盘价
8.22
元
↓ -0.03
(-0.36%)
当日涨跌幅
-0.36%
今日变动
📉 下跌
主力净流入
-441.91 万
资金动向
💸 资金流出
机构参与度
16.4%
控盘程度
轻度控盘
📈 时代出版 (600551) 资金流向详细数据 (共 44 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 | 8.22 | -0.36% | 6.26 万 | 315.58 万 | 374.90 万 | 507.48 万 | -441.91 万 | 0.59% | 15.07 | 8.23 | 16.4% | 轻度控盘 |
| 2025-12-11 | 8.25 | -1.55% | 478.68 万 | 288.99 万 | 644.35 万 | 1,551.38 万 | -717.34 万 | 0.98% | 15.13 | 8.30 | 21.8% | 轻度控盘 |
| 2025-12-10 | 8.38 | 0.12% | 143.79 万 | 370.45 万 | 637.50 万 | 726.80 万 | -315.96 万 | 0.63% | 15.37 | 8.37 | 23.9% | 轻度控盘 |
| 2025-12-09 | 8.37 | -0.48% | 60.29 万 | 24.71 万 | 788.68 万 | 817.05 万 | 7.20 万 | 0.72% | 15.35 | 8.40 | 24.7% | 轻度控盘 |
| 2025-12-08 | 8.41 | 0.00% | 794.07 万 | 689.89 万 | 1,117.23 万 | 1,069.52 万 | 151.88 万 | 1.01% | 15.42 | 8.42 | 31.1% | 中度控盘 |
| 2025-12-05 | 8.41 | -1.29% | 1,947.91 万 | 1,104.46 万 | 2,767.40 万 | 2,823.81 万 | 787.04 万 | 2.27% | 15.42 | 8.39 | 31.0% | 中度控盘 |
| 2025-12-04 | 8.52 | -1.05% | 129.78 万 | 318.26 万 | 913.63 万 | 1,055.81 万 | -330.66 万 | 0.78% | 15.62 | 8.57 | 23.0% | 轻度控盘 |
| 2025-12-03 | 8.61 | -0.58% | 113.31 万 | 148.74 万 | 564.84 万 | 818.69 万 | -289.29 万 | 0.72% | 15.79 | 8.62 | 18.8% | 轻度控盘 |
| 2025-12-02 | 8.66 | 0.12% | 173.53 万 | 138.31 万 | 721.01 万 | 789.28 万 | -33.05 万 | 0.67% | 15.88 | 8.62 | 23.0% | 轻度控盘 |
| 2025-12-01 | 8.65 | 0.35% | 31.33 万 | 542.37 万 | 743.21 万 | 977.89 万 | -745.72 万 | 0.78% | 15.86 | 8.65 | 20.6% | 轻度控盘 |
| 2025-11-28 | 8.62 | 1.06% | 437.83 万 | 26.03 万 | 613.18 万 | 828.24 万 | 196.74 万 | 0.72% | 15.81 | 8.59 | 25.9% | 中度控盘 |
| 2025-11-27 | 8.53 | -0.81% | 201.94 万 | 748.43 万 | 860.36 万 | 582.90 万 | -269.02 万 | 0.67% | 15.64 | 8.56 | 26.6% | 中度控盘 |
| 2025-11-26 | 8.60 | -1.15% | 458.48 万 | 437.00 万 | 1,075.57 万 | 1,215.94 万 | -118.88 万 | 0.90% | 15.77 | 8.66 | 27.0% | 中度控盘 |
| 2025-11-25 | 8.70 | 0.46% | 194.76 万 | 365.17 万 | 838.52 万 | 913.92 万 | -245.80 万 | 0.85% | 15.95 | 8.74 | 22.2% | 轻度控盘 |
| 2025-11-24 | 8.66 | 2.00% | 126.67 万 | 341.71 万 | 1,222.28 万 | 1,165.12 万 | -157.88 万 | 1.04% | 15.88 | 8.61 | 23.7% | 轻度控盘 |
| 2025-11-21 | 8.49 | -2.19% | 342.82 万 | 1,140.56 万 | 1,748.06 万 | 2,317.98 万 | -1,367.67 万 | 1.48% | 15.57 | 8.56 | 24.9% | 轻度控盘 |
| 2025-11-20 | 8.68 | -0.23% | 409.58 万 | 628.27 万 | 1,202.66 万 | 1,645.31 万 | -661.35 万 | 1.04% | 15.92 | 8.70 | 25.5% | 中度控盘 |
| 2025-11-19 | 8.70 | -2.90% | 242.06 万 | 789.15 万 | 1,986.78 万 | 2,987.32 万 | -1,547.64 万 | 1.64% | 15.95 | 8.78 | 23.8% | 轻度控盘 |
| 2025-11-18 | 8.96 | -0.44% | 107.20 万 | 527.88 万 | 1,360.03 万 | 1,907.02 万 | -967.66 万 | 1.21% | 16.43 | 8.93 | 22.9% | 轻度控盘 |
| 2025-11-17 | 9.00 | -0.88% | 252.22 万 | 688.05 万 | 2,256.12 万 | 2,591.66 万 | -771.36 万 | 1.53% | 16.51 | 8.96 | 28.1% | 中度控盘 |
| 2025-11-14 | 9.08 | -0.77% | 151.91 万 | 901.09 万 | 2,609.65 万 | 3,162.31 万 | -1,301.83 万 | 1.60% | 16.65 | 9.13 | 28.2% | 中度控盘 |
| 2025-11-13 | 9.15 | -0.11% | 683.59 万 | 3,223.87 万 | 3,893.57 万 | 3,109.26 万 | -1,755.97 万 | 1.98% | 16.78 | 9.15 | 32.9% | 中度控盘 |
| 2025-11-12 | 9.16 | 0.22% | 300.36 万 | 633.51 万 | 1,970.00 万 | 2,292.89 万 | -656.04 万 | 1.58% | 16.80 | 9.14 | 25.7% | 中度控盘 |
| 2025-11-11 | 9.14 | -0.11% | 509.80 万 | 1,071.29 万 | 3,112.58 万 | 4,361.23 万 | -1,810.14 万 | 2.07% | 16.76 | 9.16 | 28.3% | 中度控盘 |
| 2025-11-10 | 9.15 | 1.67% | 1,179.53 万 | 869.81 万 | 3,817.60 万 | 3,781.13 万 | 346.20 万 | 2.27% | 16.78 | 9.08 | 32.4% | 中度控盘 |
| 2025-11-07 | 9.00 | -1.10% | 401.57 万 | 1,135.87 万 | 2,451.85 万 | 3,406.02 万 | -1,688.47 万 | 1.89% | 16.51 | 9.04 | 26.1% | 中度控盘 |
| 2025-11-06 | 9.10 | -1.30% | 578.54 万 | 1,612.82 万 | 3,557.03 万 | 3,069.14 万 | -546.38 万 | 2.20% | 16.69 | 9.09 | 29.5% | 中度控盘 |
| 2025-11-05 | 9.32 | 0.00% | 445.62 万 | 2,834.67 万 | 5,035.94 万 | 4,004.84 万 | -1,357.95 万 | 2.99% | 17.09 | 9.24 | 28.7% | 中度控盘 |
| 2025-11-04 | 9.32 | 0.43% | 912.48 万 | 1,012.73 万 | 4,190.93 万 | 3,980.10 万 | 110.58 万 | 2.78% | 17.09 | 9.27 | 30.2% | 中度控盘 |
| 2025-11-03 | 9.28 | 1.09% | 1,726.75 万 | 3,572.82 万 | 5,456.97 万 | 6,853.98 万 | -3,243.08 万 | 4.01% | 17.02 | 9.26 | 30.0% | 中度控盘 |
| 2025-10-31 | 9.18 | 2.11% | 5,226.43 万 | 2,245.34 万 | 9,111.12 万 | 6,679.05 万 | 5,413.16 万 | 5.14% | 16.84 | 9.25 | 38.2% | 中度控盘 |
| 2025-10-30 | 8.99 | -1.64% | 1,695.43 万 | 1,033.09 万 | 3,328.81 万 | 5,258.80 万 | -1,267.64 万 | 2.75% | 16.49 | 9.03 | 29.6% | 中度控盘 |
| 2025-10-29 | 9.14 | -2.04% | 939.83 万 | 2,134.70 万 | 4,621.97 万 | 4,320.97 万 | -893.88 万 | 3.04% | 16.76 | 9.10 | 29.4% | 中度控盘 |
| 2025-10-28 | 9.33 | 0.00% | 1,995.84 万 | 3,036.46 万 | 6,750.76 万 | 6,751.09 万 | -1,040.96 万 | 4.30% | 17.11 | 9.23 | 35.3% | 中度控盘 |
| 2025-10-27 | 9.33 | -4.70% | 2,931.43 万 | 1.09 亿 | 9,629.04 万 | 8,368.11 万 | -6,683.86 万 | 6.94% | 17.11 | 9.24 | 32.9% | 中度控盘 |
| 2025-10-24 | 9.79 | 10.00% | 2.10 亿 | 5,497.92 万 | 9,132.21 万 | 1.12 亿 | 1.35 亿 | 6.38% | 17.95 | 9.53 | 54.9% | 完全控盘 |
| 2025-10-23 | 8.90 | 1.48% | 770.31 万 | 321.13 万 | 1,142.58 万 | 1,495.74 万 | 96.03 万 | 1.18% | 16.32 | 8.86 | 27.0% | 中度控盘 |
| 2025-10-22 | 8.77 | 0.34% | 293.01 万 | 417.96 万 | 1,251.52 万 | 1,224.55 万 | -97.99 万 | 0.93% | 16.08 | 8.79 | 26.8% | 中度控盘 |
| 2025-10-21 | 8.74 | 1.51% | 518.87 万 | 119.16 万 | 807.54 万 | 873.94 万 | 333.31 万 | 0.86% | 16.03 | 8.71 | 25.4% | 中度控盘 |
| 2025-10-20 | 8.61 | -0.92% | 123.79 万 | 254.10 万 | 934.63 万 | 1,783.49 万 | -979.17 万 | 0.91% | 15.79 | 8.63 | 22.0% | 轻度控盘 |
| 2025-10-17 | 8.69 | -0.23% | 131.18 万 | 289.86 万 | 1,110.63 万 | 1,335.27 万 | -383.33 万 | 0.95% | 15.94 | 8.73 | 24.4% | 轻度控盘 |
| 2025-10-16 | 8.71 | 0.00% | 217.00 万 | 380.96 万 | 811.99 万 | 929.55 万 | -281.52 万 | 0.74% | 15.97 | 8.70 | 26.1% | 中度控盘 |
| 2025-10-15 | 8.71 | 0.11% | 659.95 万 | 436.48 万 | 829.33 万 | 831.55 万 | 221.25 万 | 0.78% | 15.97 | 8.69 | 30.3% | 中度控盘 |
| 2025-10-14 | 8.70 | 1.16% | 424.15 万 | 71.48 万 | 1,526.83 万 | 1,228.55 万 | 650.95 万 | 1.03% | 15.95 | 8.65 | 28.3% | 中度控盘 |