最新收盘价
15.68
元
↑ 0.26
(1.69%)
当日涨跌幅
1.69%
今日变动
📈 上涨
主力净流入
204.49 万
资金动向
💰 资金流入
机构参与度
24.8%
控盘程度
轻度控盘
📈 兴通股份 (603209) 资金流向详细数据 (共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 15.68 | 1.69% | 430.98 万 | 171.42 万 | 1,543.58 万 | 1,598.64 万 | 204.49 万 | 1.50% | 19.73 | 15.57 | 24.8% | 轻度控盘 |
| 2026-02-03 | 15.42 | 0.00% | 72.51 万 | 344.29 万 | 1,076.83 万 | 1,032.38 万 | -227.32 万 | 1.34% | 19.40 | 15.38 | 20.5% | 轻度控盘 |
| 2026-02-02 | 15.42 | -4.34% | 349.16 万 | 824.32 万 | 2,115.52 万 | 2,411.05 万 | -770.68 万 | 2.26% | 19.40 | 15.72 | 24.1% | 轻度控盘 |
| 2026-01-30 | 16.12 | 1.38% | 1,217.51 万 | 983.23 万 | 2,633.16 万 | 2,725.67 万 | 141.78 万 | 2.65% | 20.28 | 15.99 | 28.2% | 中度控盘 |
| 2026-01-29 | 15.90 | 1.02% | 1,024.49 万 | 763.58 万 | 3,207.62 万 | 2,625.00 万 | 843.54 万 | 2.62% | 20.01 | 15.89 | 29.5% | 中度控盘 |
| 2026-01-28 | 15.74 | 0.83% | 187.94 万 | 367.94 万 | 1,991.29 万 | 1,663.48 万 | 147.81 万 | 1.48% | 19.81 | 15.67 | 27.2% | 中度控盘 |
| 2026-01-27 | 15.61 | -0.45% | 473.87 万 | 20.13 万 | 1,317.30 万 | 1,251.99 万 | 519.06 万 | 1.42% | 19.64 | 15.61 | 24.6% | 轻度控盘 |
| 2026-01-26 | 15.68 | 0.19% | 122.37 万 | 193.09 万 | 1,365.80 万 | 1,415.26 万 | -120.19 万 | 1.44% | 19.73 | 15.60 | 21.4% | 轻度控盘 |
| 2026-01-23 | 15.65 | 0.77% | 290.05 万 | 624.38 万 | 1,235.13 万 | 1,530.70 万 | -629.89 万 | 1.30% | 19.69 | 15.59 | 23.8% | 轻度控盘 |
| 2026-01-22 | 15.53 | 0.45% | 4.26 万 | 573.20 万 | 820.27 万 | 1,338.55 万 | -1,087.23 万 | 1.09% | 19.54 | 15.50 | 19.4% | 轻度控盘 |
| 2026-01-21 | 15.46 | 0.06% | 132.23 万 | 141.75 万 | 1,220.90 万 | 921.94 万 | 289.45 万 | 0.91% | 19.45 | 15.43 | 27.5% | 中度控盘 |
| 2026-01-20 | 15.45 | -0.45% | 53.07 万 | 893.57 万 | 1,219.79 万 | 1,688.23 万 | -1,308.94 万 | 1.22% | 19.44 | 15.42 | 23.9% | 轻度控盘 |
| 2026-01-19 | 15.52 | -0.19% | 296.95 万 | 330.14 万 | 1,102.13 万 | 1,512.65 万 | -443.71 万 | 1.25% | 19.53 | 15.51 | 25.9% | 中度控盘 |
| 2026-01-16 | 15.55 | -0.13% | 836.66 万 | 868.79 万 | 2,231.81 万 | 1,927.26 万 | 272.42 万 | 1.57% | 19.57 | 15.55 | 34.3% | 中度控盘 |
| 2026-01-15 | 15.57 | 2.17% | 1,192.97 万 | 264.41 万 | 3,100.62 万 | 3,125.67 万 | 903.52 万 | 2.54% | 19.59 | 15.49 | 29.6% | 中度控盘 |
| 2026-01-14 | 15.24 | -0.85% | 564.69 万 | 1,149.89 万 | 2,135.03 万 | 2,047.93 万 | -498.11 万 | 2.38% | 19.18 | 15.35 | 23.7% | 轻度控盘 |
| 2026-01-13 | 15.37 | -1.03% | 112.23 万 | 501.24 万 | 1,792.01 万 | 3,013.32 万 | -1,610.32 万 | 2.09% | 19.34 | 15.45 | 21.7% | 轻度控盘 |
| 2026-01-12 | 15.53 | 1.84% | 825.79 万 | 313.36 万 | 2,954.41 万 | 2,795.42 万 | 671.43 万 | 2.54% | 19.54 | 15.40 | 29.1% | 中度控盘 |
| 2026-01-09 | 15.25 | 0.00% | 351.90 万 | 1,161.88 万 | 2,188.39 万 | 3,116.10 万 | -1,737.68 万 | 2.01% | 19.19 | 15.22 | 26.2% | 中度控盘 |
| 2026-01-08 | 15.25 | 0.53% | 1,151.36 万 | 764.05 万 | 1,351.02 万 | 1,708.65 万 | 29.68 万 | 1.49% | 19.19 | 15.23 | 30.6% | 中度控盘 |
| 2026-01-07 | 15.17 | -1.04% | 777.04 万 | 1,267.43 万 | 1,239.51 万 | 1,872.61 万 | -1,123.49 万 | 1.87% | 19.09 | 15.27 | 23.7% | 轻度控盘 |
| 2026-01-06 | 15.33 | 0.52% | 676.75 万 | 182.45 万 | 1,816.92 万 | 1,841.83 万 | 469.38 万 | 1.81% | 19.29 | 15.29 | 26.2% | 中度控盘 |
| 2026-01-05 | 15.25 | 0.66% | 411.92 万 | 100.40 万 | 2,046.80 万 | 2,097.83 万 | 260.49 万 | 1.91% | 19.19 | 15.20 | 24.4% | 轻度控盘 |
| 2025-12-31 | 15.15 | -0.46% | 156.54 万 | 247.93 万 | 1,416.57 万 | 1,326.62 万 | -1.45 万 | 1.95% | 19.06 | 15.14 | 18.1% | 轻度控盘 |
| 2025-12-30 | 15.22 | -2.69% | 579.02 万 | 295.49 万 | 1,977.59 万 | 2,161.71 万 | 99.42 万 | 2.68% | 19.15 | 15.33 | 20.1% | 轻度控盘 |
| 2025-12-29 | 15.64 | -2.43% | 86.83 万 | 1,116.85 万 | 1,436.48 万 | 2,800.56 万 | -2,394.10 万 | 2.39% | 19.68 | 15.74 | 17.0% | 轻度控盘 |
| 2025-12-26 | 16.03 | -1.35% | 531.46 万 | 1,968.39 万 | 2,686.34 万 | 2,970.14 万 | -1,720.73 万 | 2.84% | 20.17 | 16.04 | 22.3% | 轻度控盘 |
| 2025-12-25 | 16.25 | 1.69% | 859.18 万 | 807.31 万 | 2,323.44 万 | 2,875.49 万 | -500.18 万 | 2.82% | 20.45 | 16.22 | 21.8% | 轻度控盘 |
| 2025-12-24 | 15.98 | -1.60% | 457.01 万 | 436.62 万 | 3,056.70 万 | 5,130.74 万 | -2,053.65 万 | 3.42% | 20.11 | 16.13 | 24.0% | 轻度控盘 |
| 2025-12-23 | 16.24 | -2.23% | 1,966.63 万 | 3,659.70 万 | 3,717.12 万 | 6,661.58 万 | -4,637.53 万 | 6.00% | 20.44 | 16.32 | 23.2% | 轻度控盘 |
| 2025-12-22 | 16.61 | 8.28% | 1.48 亿 | 8,832.28 万 | 1.21 亿 | 1.27 亿 | 5,418.71 万 | 9.70% | 20.90 | 16.53 | 41.4% | 完全控盘 |
| 2025-12-19 | 15.34 | 1.12% | 365.36 万 | 362.37 万 | 1,319.67 万 | 1,486.22 万 | -163.56 万 | 1.59% | 19.30 | 15.26 | 23.8% | 轻度控盘 |
| 2025-12-18 | 15.17 | 0.26% | 493.43 万 | 229.37 万 | 1,285.42 万 | 1,111.46 万 | 438.02 万 | 1.33% | 19.09 | 15.20 | 27.0% | 中度控盘 |
| 2025-12-17 | 15.13 | 0.80% | 431.72 万 | 297.54 万 | 2,553.50 万 | 2,016.08 万 | 671.61 万 | 1.96% | 19.04 | 14.93 | 28.5% | 中度控盘 |
| 2025-12-16 | 15.01 | -3.97% | 289.23 万 | 534.90 万 | 2,651.96 万 | 3,084.74 万 | -678.46 万 | 2.43% | 18.89 | 15.15 | 23.9% | 轻度控盘 |
| 2025-12-15 | 15.63 | -0.38% | 226.70 万 | 499.34 万 | 1,657.88 万 | 1,979.20 万 | -593.96 万 | 1.71% | 19.67 | 15.63 | 22.3% | 轻度控盘 |
| 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 |