最新收盘价
8.63
元
↓ -0.07
(-0.80%)
当日涨跌幅
-0.80%
今日变动
📉 下跌
主力净流入
114.47 万
资金动向
💰 资金流入
机构参与度
25.0%
控盘程度
中度控盘
📈 ST通脉 (603559) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 8.63 | -0.80% | 0.00 万 | 2.77 万 | 255.15 万 | 137.90 万 | 114.47 万 | 0.24% | -40.00 | 8.67 | 25.0% | 中度控盘 |
| 2025-12-12 | 8.70 | 1.75% | 92.12 万 | 0.00 万 | 140.25 万 | 259.77 万 | -27.40 万 | 0.40% | -40.33 | 8.64 | 16.9% | 轻度控盘 |
| 2025-12-11 | 8.55 | 1.42% | 0.00 万 | 0.00 万 | 71.85 万 | 138.58 万 | -66.73 万 | 0.23% | -39.63 | 8.46 | 15.6% | 轻度控盘 |
| 2025-12-10 | 8.43 | 0.96% | 0.00 万 | 0.00 万 | 161.55 万 | 96.00 万 | 65.54 万 | 0.24% | -39.08 | 8.37 | 23.2% | 轻度控盘 |
| 2025-12-09 | 8.35 | -0.60% | 2.41 万 | 140.28 万 | 297.57 万 | 106.12 万 | 53.58 万 | 0.23% | -38.71 | 8.33 | 32.7% | 中度控盘 |
| 2025-12-08 | 8.40 | -0.71% | 29.74 万 | 0.00 万 | 280.72 万 | 158.58 万 | 151.87 万 | 0.29% | -38.94 | 8.36 | 26.8% | 中度控盘 |
| 2025-12-05 | 8.46 | 1.44% | 24.36 万 | 32.20 万 | 107.29 万 | 212.31 万 | -112.86 万 | 0.27% | -39.22 | 8.43 | 17.3% | 轻度控盘 |
| 2025-12-04 | 8.34 | -0.71% | 6.54 万 | 0.00 万 | 159.42 万 | 126.11 万 | 39.85 万 | 0.23% | -38.66 | 8.39 | 20.2% | 轻度控盘 |
| 2025-12-03 | 8.40 | -1.18% | 74.97 万 | 8.83 万 | 286.51 万 | 237.34 万 | 115.30 万 | 0.45% | -38.94 | 8.60 | 23.9% | 轻度控盘 |
| 2025-12-02 | 8.50 | -1.28% | 10.89 万 | 37.04 万 | 315.01 万 | 586.15 万 | -297.29 万 | 0.83% | -39.40 | 8.66 | 16.9% | 轻度控盘 |
| 2025-12-01 | 8.61 | 5.00% | 585.39 万 | 175.73 万 | 911.62 万 | 864.52 万 | 456.76 万 | 0.92% | -39.91 | 8.60 | 34.7% | 中度控盘 |
| 2025-11-28 | 8.20 | 1.86% | 0.00 万 | 0.00 万 | 128.11 万 | 105.69 万 | 22.41 万 | 0.33% | -38.01 | 8.15 | 13.7% | 轻度控盘 |
| 2025-11-27 | 8.05 | -2.07% | 0.00 万 | 2.26 万 | 120.57 万 | 359.06 万 | -240.76 万 | 0.41% | -37.31 | 8.14 | 12.9% | 轻度控盘 |
| 2025-11-26 | 8.22 | -1.20% | 0.00 万 | 138.99 万 | 294.10 万 | 360.15 万 | -205.03 万 | 0.60% | -38.10 | 8.23 | 18.4% | 轻度控盘 |
| 2025-11-25 | 8.32 | -1.54% | 10.35 万 | 91.48 万 | 562.57 万 | 1,035.47 万 | -554.03 万 | 0.98% | -38.57 | 8.40 | 23.3% | 轻度控盘 |
| 2025-11-24 | 8.45 | -0.47% | 310.90 万 | 331.60 万 | 1,924.76 万 | 1,719.24 万 | 184.81 万 | 1.89% | -39.17 | 8.71 | 34.7% | 中度控盘 |
| 2025-11-21 | 8.49 | 4.94% | 205.89 万 | 0.00 万 | 652.52 万 | 354.74 万 | 503.67 万 | 0.51% | -39.35 | 8.45 | 41.4% | 完全控盘 |
| 2025-11-20 | 8.09 | 5.06% | 600.60 万 | 28.81 万 | 731.81 万 | 999.27 万 | 304.33 万 | 0.84% | -37.50 | 7.83 | 39.3% | 中度控盘 |
| 2025-11-19 | 7.70 | -1.53% | 0.00 万 | 114.10 万 | 217.14 万 | 220.47 万 | -117.44 万 | 0.35% | -35.69 | 7.71 | 21.5% | 轻度控盘 |
| 2025-11-18 | 7.82 | -0.64% | 0.00 万 | 0.00 万 | 210.73 万 | 196.76 万 | 13.96 万 | 0.23% | -36.25 | 7.82 | 25.6% | 中度控盘 |
| 2025-11-17 | 7.87 | -1.99% | 126.28 万 | 0.40 万 | 148.93 万 | 348.97 万 | -74.16 万 | 0.35% | -36.48 | 7.90 | 24.8% | 轻度控盘 |
| 2025-11-14 | 8.03 | 1.90% | 3.67 万 | 36.76 万 | 279.89 万 | 154.49 万 | 92.32 万 | 0.50% | -37.22 | 8.00 | 20.3% | 轻度控盘 |
| 2025-11-13 | 7.88 | 0.25% | 149.07 万 | 0.00 万 | 302.72 万 | 311.93 万 | 139.86 万 | 0.34% | -36.53 | 7.84 | 32.1% | 中度控盘 |
| 2025-11-12 | 7.86 | 0.00% | 0.00 万 | 17.10 万 | 209.71 万 | 356.80 万 | -164.19 万 | 0.44% | -36.43 | 7.77 | 16.3% | 轻度控盘 |
| 2025-11-11 | 7.86 | -1.01% | 47.58 万 | 27.32 万 | 175.39 万 | 267.37 万 | -71.71 万 | 0.52% | -36.43 | 7.97 | 15.0% | 轻度控盘 |
| 2025-11-10 | 7.94 | -0.25% | 0.00 万 | 0.00 万 | 155.56 万 | 227.71 万 | -72.14 万 | 0.24% | -36.81 | 7.94 | 19.1% | 轻度控盘 |
| 2025-11-07 | 7.96 | -0.13% | 0.00 万 | 0.00 万 | 51.51 万 | 6.83 万 | 44.68 万 | 0.15% | -36.90 | 7.96 | 13.0% | 轻度控盘 |
| 2025-11-06 | 7.97 | -0.25% | 0.00 万 | 14.45 万 | 257.11 万 | 408.87 万 | -166.20 万 | 0.44% | -36.94 | 7.94 | 17.4% | 轻度控盘 |
| 2025-11-05 | 7.99 | -0.75% | 0.00 万 | 40.40 万 | 71.69 万 | 253.40 万 | -222.11 万 | 0.27% | -37.04 | 8.04 | 12.1% | 轻度控盘 |
| 2025-11-04 | 8.05 | -0.25% | 0.00 万 | 1.36 万 | 107.04 万 | 221.11 万 | -115.43 万 | 0.18% | -37.31 | 8.04 | 18.5% | 轻度控盘 |
| 2025-11-03 | 8.07 | 0.12% | 0.00 万 | 0.00 万 | 75.30 万 | 136.96 万 | -61.66 万 | 0.16% | -37.41 | 8.02 | 16.4% | 轻度控盘 |
| 2025-10-31 | 8.06 | 0.00% | 0.00 万 | 79.04 万 | 126.46 万 | 146.20 万 | -98.79 万 | 0.19% | -37.36 | 8.02 | 18.9% | 轻度控盘 |
| 2025-10-30 | 8.06 | -2.54% | 101.38 万 | 24.05 万 | 56.90 万 | 206.36 万 | -72.13 万 | 0.26% | -37.36 | 8.12 | 18.3% | 轻度控盘 |
| 2025-10-29 | 8.27 | 0.98% | 0.00 万 | 0.00 万 | 53.07 万 | 19.23 万 | 33.84 万 | 0.22% | -38.33 | 8.27 | 12.2% | 轻度控盘 |
| 2025-10-28 | 8.19 | 1.87% | 0.00 万 | 9.55 万 | 292.57 万 | 226.69 万 | 56.33 万 | 0.36% | -37.96 | 8.10 | 21.2% | 轻度控盘 |
| 2025-10-27 | 8.04 | 0.12% | 0.00 万 | 29.18 万 | 189.04 万 | 563.95 万 | -404.09 万 | 0.41% | -37.27 | 8.02 | 14.4% | 轻度控盘 |
| 2025-10-24 | 8.03 | -0.62% | 0.00 万 | 0.00 万 | 68.22 万 | 235.55 万 | -167.33 万 | 0.21% | -37.22 | 8.04 | 13.7% | 轻度控盘 |
| 2025-10-23 | 8.08 | -1.22% | 0.00 万 | 0.00 万 | 77.16 万 | 238.59 万 | -161.43 万 | 0.24% | -37.45 | 8.11 | 15.1% | 轻度控盘 |
| 2025-10-22 | 8.18 | 0.37% | 0.00 万 | 0.00 万 | 194.11 万 | 219.13 万 | -25.02 万 | 0.21% | -37.92 | 8.15 | 24.9% | 轻度控盘 |
| 2025-10-21 | 8.15 | -0.73% | 0.00 万 | 145.29 万 | 176.74 万 | 135.90 万 | -104.45 万 | 0.23% | -37.78 | 8.11 | 22.0% | 轻度控盘 |
| 2025-10-20 | 8.21 | 0.00% | 0.00 万 | 0.00 万 | 123.35 万 | 81.10 万 | 42.25 万 | 0.19% | -38.06 | 8.22 | 21.1% | 轻度控盘 |
| 2025-10-17 | 8.21 | 2.11% | 2.37 万 | 0.00 万 | 328.74 万 | 320.74 万 | 10.36 万 | 0.48% | -38.06 | 8.12 | 21.9% | 轻度控盘 |
| 2025-10-16 | 8.04 | -0.99% | 0.00 万 | 182.13 万 | 222.97 万 | 5.86 万 | 34.99 万 | 0.20% | -37.27 | 8.03 | 27.5% | 中度控盘 |