最新收盘价
15.69
元
↓ -0.39
(-2.43%)
当日涨跌幅
-2.43%
今日变动
📉 下跌
主力净流入
-2,025.15 万
资金动向
💸 资金流出
机构参与度
23.0%
控盘程度
轻度控盘
📈 兴通股份 (603209) 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 | 15.69 | -2.43% | 233.94 万 | 1,279.08 万 | 3,193.87 万 | 4,173.88 万 | -2,025.15 万 | 3.25% | 19.74 | 15.68 | 23.0% | 轻度控盘 |
| 2025-12-11 | 16.08 | -5.52% | 511.49 万 | 2,524.25 万 | 5,634.02 万 | 7,905.50 万 | -4,284.24 万 | 4.89% | 20.23 | 16.38 | 25.3% | 中度控盘 |
| 2025-12-10 | 17.02 | 1.19% | 2,989.76 万 | 1,465.34 万 | 7,451.88 万 | 9,257.10 万 | -280.80 万 | 5.65% | 21.42 | 17.01 | 31.6% | 中度控盘 |
| 2025-12-09 | 16.82 | -1.23% | 1,084.14 万 | 1,712.36 万 | 5,617.98 万 | 5,240.15 万 | -250.40 万 | 4.88% | 21.17 | 16.81 | 28.9% | 中度控盘 |
| 2025-12-08 | 17.03 | 2.90% | 3,430.97 万 | 1,826.62 万 | 1.05 亿 | 1.01 亿 | 2,084.71 万 | 8.11% | 21.43 | 16.87 | 32.7% | 中度控盘 |
| 2025-12-05 | 16.55 | 1.29% | 1,911.33 万 | 1,229.60 万 | 5,473.93 万 | 5,772.65 万 | 383.01 万 | 5.14% | 20.83 | 16.26 | 29.8% | 中度控盘 |
| 2025-12-04 | 16.34 | 0.99% | 495.47 万 | 440.57 万 | 4,657.43 万 | 3,570.87 万 | 1,141.46 万 | 3.72% | 20.56 | 16.16 | 28.4% | 中度控盘 |
| 2025-12-03 | 16.18 | -0.37% | 1,312.62 万 | 244.18 万 | 2,581.00 万 | 2,008.87 万 | 1,640.57 万 | 2.58% | 20.36 | 16.13 | 28.8% | 中度控盘 |
| 2025-12-02 | 16.24 | 1.44% | 438.07 万 | 363.76 万 | 3,385.05 万 | 3,394.93 万 | 64.43 万 | 3.74% | 20.44 | 16.16 | 22.6% | 轻度控盘 |
| 2025-12-01 | 16.01 | -0.74% | 340.20 万 | 426.72 万 | 2,177.77 万 | 2,118.76 万 | -27.51 万 | 2.67% | 20.15 | 16.01 | 21.6% | 轻度控盘 |
| 2025-11-28 | 16.13 | 4.00% | 686.60 万 | 1,150.24 万 | 4,496.91 万 | 4,255.35 万 | -222.06 万 | 4.32% | 20.30 | 16.02 | 25.0% | 轻度控盘 |
| 2025-11-27 | 15.51 | -2.39% | 125.33 万 | 662.59 万 | 1,696.54 万 | 2,026.57 万 | -867.29 万 | 2.04% | 19.52 | 15.67 | 22.4% | 轻度控盘 |
| 2025-11-26 | 15.89 | 0.82% | 550.97 万 | 1,177.34 万 | 3,320.80 万 | 3,343.03 万 | -648.60 万 | 3.31% | 20.00 | 15.97 | 26.0% | 中度控盘 |
| 2025-11-25 | 15.76 | 1.03% | 429.34 万 | 1,056.78 万 | 4,101.23 万 | 4,014.08 万 | -540.28 万 | 3.11% | 19.83 | 15.78 | 29.0% | 中度控盘 |
| 2025-11-24 | 15.60 | 2.09% | 428.60 万 | 559.53 万 | 2,426.39 万 | 2,035.84 万 | 259.62 万 | 2.41% | 19.63 | 15.53 | 25.1% | 中度控盘 |
| 2025-11-21 | 15.28 | -1.55% | 222.72 万 | 488.35 万 | 2,071.40 万 | 2,218.12 万 | -412.35 万 | 2.38% | 19.23 | 15.34 | 22.0% | 轻度控盘 |
| 2025-11-20 | 15.52 | -0.39% | 158.75 万 | 613.52 万 | 2,308.32 万 | 2,535.32 万 | -681.77 万 | 2.47% | 19.53 | 15.50 | 22.6% | 轻度控盘 |
| 2025-11-19 | 15.58 | -0.89% | 45.63 万 | 77.64 万 | 1,249.21 万 | 1,640.45 万 | -423.25 万 | 1.45% | 19.61 | 15.58 | 22.2% | 轻度控盘 |
| 2025-11-18 | 15.72 | -2.18% | 1,072.09 万 | 811.47 万 | 2,151.73 万 | 3,762.25 万 | -1,349.90 万 | 2.83% | 19.78 | 15.72 | 25.7% | 中度控盘 |
| 2025-11-17 | 16.07 | 1.90% | 1,665.85 万 | 1,574.34 万 | 5,073.73 万 | 4,390.35 万 | 774.88 万 | 4.65% | 20.22 | 16.07 | 29.0% | 中度控盘 |
| 2025-11-14 | 15.77 | 1.09% | 448.29 万 | 656.86 万 | 3,467.74 万 | 3,035.91 万 | 223.26 万 | 3.13% | 19.84 | 15.77 | 25.7% | 中度控盘 |
| 2025-11-13 | 15.60 | 1.76% | 385.92 万 | 467.35 万 | 2,778.21 万 | 3,563.87 万 | -867.08 万 | 2.68% | 19.63 | 15.57 | 24.0% | 轻度控盘 |
| 2025-11-12 | 15.33 | -0.26% | 100.55 万 | 421.69 万 | 1,124.43 万 | 1,479.91 万 | -676.62 万 | 1.48% | 19.29 | 15.38 | 19.2% | 轻度控盘 |
| 2025-11-11 | 15.37 | -1.22% | 122.05 万 | 520.75 万 | 1,471.61 万 | 2,212.20 万 | -1,139.30 万 | 2.03% | 19.34 | 15.45 | 19.1% | 轻度控盘 |
| 2025-11-10 | 15.56 | -0.83% | 7.18 万 | 911.73 万 | 1,662.75 万 | 1,833.15 万 | -1,074.96 万 | 2.07% | 19.58 | 15.56 | 20.2% | 轻度控盘 |
| 2025-11-07 | 15.69 | 0.71% | 610.30 万 | 508.36 万 | 2,178.67 万 | 2,066.24 万 | 214.37 万 | 2.69% | 19.74 | 15.67 | 23.0% | 轻度控盘 |
| 2025-11-06 | 15.58 | -0.83% | 855.47 万 | 847.95 万 | 2,135.17 万 | 2,569.47 万 | -426.78 万 | 2.60% | 19.61 | 15.54 | 25.2% | 中度控盘 |
| 2025-11-05 | 15.71 | 0.13% | 183.04 万 | 1,312.30 万 | 2,851.16 万 | 3,537.02 万 | -1,815.12 万 | 3.34% | 19.77 | 15.66 | 22.2% | 轻度控盘 |
| 2025-11-04 | 15.69 | 2.22% | 1,984.07 万 | 1,136.69 万 | 4,938.76 万 | 5,006.15 万 | 779.98 万 | 4.99% | 19.74 | 15.69 | 27.4% | 中度控盘 |
| 2025-11-03 | 15.35 | 1.19% | 234.99 万 | 108.03 万 | 1,696.90 万 | 1,516.80 万 | 307.06 万 | 1.86% | 19.32 | 15.28 | 23.3% | 轻度控盘 |
| 2025-10-31 | 15.17 | -0.39% | 120.62 万 | 315.53 万 | 1,236.41 万 | 1,656.91 万 | -615.41 万 | 1.81% | 19.09 | 15.17 | 20.0% | 轻度控盘 |
| 2025-10-30 | 15.23 | 0.40% | 649.38 万 | 403.11 万 | 3,292.79 万 | 3,046.56 万 | 492.49 万 | 3.27% | 19.16 | 15.33 | 27.3% | 中度控盘 |
| 2025-10-29 | 15.17 | -2.00% | 558.34 万 | 1,997.76 万 | 2,842.03 万 | 3,463.07 万 | -2,060.46 万 | 3.32% | 19.09 | 15.14 | 24.6% | 轻度控盘 |
| 2025-10-28 | 15.48 | 4.10% | 3,915.04 万 | 641.84 万 | 4,915.98 万 | 4,387.88 万 | 3,801.31 万 | 5.39% | 19.48 | 15.41 | 30.7% | 中度控盘 |
| 2025-10-27 | 14.87 | 0.75% | 17.50 万 | 125.25 万 | 824.12 万 | 677.49 万 | 38.88 万 | 1.00% | 18.71 | 14.86 | 19.7% | 轻度控盘 |
| 2025-10-24 | 14.76 | -0.87% | 28.55 万 | 307.00 万 | 394.91 万 | 620.72 万 | -504.26 万 | 0.68% | 18.57 | 14.82 | 17.7% | 轻度控盘 |
| 2025-10-23 | 14.89 | 0.68% | 17.08 万 | 0.00 万 | 416.46 万 | 386.00 万 | 47.53 万 | 0.62% | 18.74 | 14.83 | 18.8% | 轻度控盘 |
| 2025-10-22 | 14.79 | -0.20% | 99.68 万 | 56.14 万 | 496.35 万 | 275.87 万 | 264.02 万 | 0.55% | 18.61 | 14.81 | 22.6% | 轻度控盘 |
| 2025-10-21 | 14.82 | 0.54% | 7.97 万 | 145.27 万 | 521.67 万 | 711.52 万 | -327.15 万 | 0.73% | 18.65 | 14.76 | 17.5% | 轻度控盘 |
| 2025-10-20 | 14.74 | 0.07% | 0.00 万 | 84.97 万 | 288.90 万 | 1,077.05 万 | -873.12 万 | 0.85% | 18.55 | 14.71 | 14.0% | 轻度控盘 |
| 2025-10-17 | 14.73 | -0.67% | 52.35 万 | 498.45 万 | 803.80 万 | 567.10 万 | -209.40 万 | 1.06% | 18.54 | 14.87 | 20.7% | 轻度控盘 |
| 2025-10-16 | 14.83 | 0.54% | 27.60 万 | 202.30 万 | 993.45 万 | 825.87 万 | -7.12 万 | 0.88% | 18.66 | 14.82 | 25.9% | 中度控盘 |
| 2025-10-15 | 14.75 | -0.81% | 15.75 万 | 24.21 万 | 580.18 万 | 860.15 万 | -288.44 万 | 0.75% | 18.56 | 14.74 | 19.4% | 轻度控盘 |