最新收盘价
18.14
元
↓ -0.08
(-0.44%)
当日涨跌幅
-0.44%
今日变动
📉 下跌
主力净流入
-264.24 万
资金动向
💸 资金流出
机构参与度
23.4%
控盘程度
轻度控盘
📈 永安行 (603776) 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 | 18.14 | -0.44% | 81.81 万 | 138.48 万 | 462.86 万 | 670.43 万 | -264.24 万 | 0.53% | -55.05 | 18.18 | 23.4% | 轻度控盘 |
| 2025-12-11 | 18.22 | -3.34% | 615.39 万 | 1,149.14 万 | 873.45 万 | 1,300.46 万 | -960.76 万 | 1.04% | -55.29 | 18.39 | 28.3% | 中度控盘 |
| 2025-12-10 | 18.85 | 1.84% | 59.91 万 | 375.66 万 | 1,310.18 万 | 1,176.73 万 | -182.30 万 | 0.88% | -57.20 | 18.73 | 29.2% | 中度控盘 |
| 2025-12-09 | 18.51 | -1.80% | 337.33 万 | 2,013.27 万 | 1,514.01 万 | 1,026.55 万 | -1,188.48 万 | 1.15% | -56.17 | 18.61 | 31.2% | 中度控盘 |
| 2025-12-08 | 18.85 | -3.08% | 387.81 万 | 2,062.54 万 | 2,437.03 万 | 2,875.98 万 | -2,113.68 万 | 1.96% | -57.20 | 18.96 | 30.5% | 中度控盘 |
| 2025-12-05 | 19.45 | 1.73% | 1,320.78 万 | 324.29 万 | 2,887.08 万 | 1,935.22 万 | 1,948.35 万 | 1.78% | -59.02 | 19.40 | 37.5% | 中度控盘 |
| 2025-12-04 | 19.12 | 1.38% | 1,061.04 万 | 394.55 万 | 1,471.47 万 | 1,062.77 万 | 1,075.19 万 | 1.14% | -58.02 | 19.07 | 34.5% | 中度控盘 |
| 2025-12-03 | 18.86 | -0.79% | 5.86 万 | 97.32 万 | 458.02 万 | 621.50 万 | -254.95 万 | 0.56% | -57.23 | 18.89 | 18.8% | 轻度控盘 |
| 2025-12-02 | 19.01 | -1.35% | 116.12 万 | 392.69 万 | 670.90 万 | 910.23 万 | -515.90 万 | 0.65% | -57.69 | 19.06 | 22.7% | 轻度控盘 |
| 2025-12-01 | 19.27 | -0.77% | 9.68 万 | 524.67 万 | 641.09 万 | 1,325.32 万 | -1,199.23 万 | 0.92% | -58.47 | 19.34 | 19.1% | 轻度控盘 |
| 2025-11-28 | 19.42 | -0.67% | 33.84 万 | 469.49 万 | 973.38 万 | 1,075.81 万 | -538.08 万 | 0.90% | -58.93 | 19.39 | 25.2% | 中度控盘 |
| 2025-11-27 | 19.55 | -0.26% | 474.49 万 | 447.86 万 | 2,990.71 万 | 2,214.40 万 | 802.95 万 | 1.94% | -59.32 | 19.57 | 31.7% | 中度控盘 |
| 2025-11-26 | 19.60 | 4.14% | 918.41 万 | 564.04 万 | 4,220.92 万 | 3,049.53 万 | 1,525.76 万 | 2.73% | -59.48 | 19.33 | 31.8% | 中度控盘 |
| 2025-11-25 | 18.82 | 1.07% | 406.07 万 | 504.50 万 | 790.40 万 | 701.41 万 | -9.44 万 | 0.87% | -57.11 | 18.88 | 27.6% | 中度控盘 |
| 2025-11-24 | 18.62 | 0.16% | 209.05 万 | 483.17 万 | 1,033.20 万 | 1,120.86 万 | -361.78 万 | 1.06% | -56.50 | 18.75 | 25.0% | 轻度控盘 |
| 2025-11-21 | 18.59 | -1.43% | 617.90 万 | 501.03 万 | 1,938.29 万 | 1,878.92 万 | 176.25 万 | 1.34% | -56.41 | 18.65 | 32.5% | 中度控盘 |
| 2025-11-20 | 18.86 | -1.10% | 293.38 万 | 78.78 万 | 302.22 万 | 792.78 万 | -275.96 万 | 0.67% | -57.23 | 18.95 | 21.9% | 轻度控盘 |
| 2025-11-19 | 19.07 | -1.85% | 299.69 万 | 730.05 万 | 1,790.52 万 | 1,765.02 万 | -404.85 万 | 1.44% | -57.87 | 19.04 | 28.1% | 中度控盘 |
| 2025-11-18 | 19.43 | -0.97% | 261.62 万 | 350.60 万 | 1,615.73 万 | 1,498.83 万 | 27.91 万 | 1.21% | -58.96 | 19.53 | 27.7% | 中度控盘 |
| 2025-11-17 | 19.62 | 0.56% | 678.70 万 | 816.74 万 | 1,200.37 万 | 1,908.90 万 | -846.58 万 | 1.29% | -59.54 | 19.88 | 27.1% | 中度控盘 |
| 2025-11-14 | 19.51 | -1.32% | 104.98 万 | 253.31 万 | 600.03 万 | 994.66 万 | -542.97 万 | 0.71% | -59.20 | 19.62 | 23.7% | 轻度控盘 |
| 2025-11-13 | 19.77 | -0.35% | 846.29 万 | 803.75 万 | 739.01 万 | 1,111.17 万 | -329.61 万 | 0.86% | -59.99 | 19.85 | 32.8% | 中度控盘 |
| 2025-11-12 | 19.84 | -0.95% | 611.55 万 | 455.35 万 | 1,874.40 万 | 1,746.02 万 | 284.58 万 | 1.39% | -60.20 | 19.77 | 33.2% | 中度控盘 |
| 2025-11-11 | 20.03 | 0.55% | 864.37 万 | 1,411.79 万 | 2,064.73 万 | 2,128.77 万 | -611.46 万 | 1.61% | -60.78 | 20.12 | 33.0% | 中度控盘 |
| 2025-11-10 | 19.92 | -0.40% | 946.15 万 | 1,354.78 万 | 2,493.19 万 | 2,219.28 万 | -134.72 万 | 1.49% | -60.45 | 20.06 | 36.9% | 中度控盘 |
| 2025-11-07 | 20.00 | -0.05% | 539.04 万 | 519.47 万 | 1,066.91 万 | 741.95 万 | 344.54 万 | 0.96% | -60.69 | 19.90 | 29.7% | 中度控盘 |
| 2025-11-06 | 20.01 | 1.27% | 356.43 万 | 234.09 万 | 1,354.83 万 | 893.46 万 | 583.72 万 | 1.13% | -60.72 | 19.88 | 27.1% | 中度控盘 |
| 2025-11-05 | 19.76 | 0.00% | 428.98 万 | 152.88 万 | 616.70 万 | 1,389.41 万 | -496.63 万 | 0.77% | -59.96 | 19.77 | 25.2% | 中度控盘 |
| 2025-11-04 | 19.76 | -1.69% | 56.44 万 | 34.46 万 | 809.07 万 | 834.38 万 | -3.32 万 | 0.93% | -59.96 | 19.77 | 21.4% | 轻度控盘 |
| 2025-11-03 | 20.10 | 0.25% | 55.18 万 | 257.44 万 | 1,155.10 万 | 1,176.09 万 | -223.25 万 | 1.02% | -60.99 | 20.05 | 23.7% | 轻度控盘 |
| 2025-10-31 | 20.05 | 5.14% | 585.79 万 | 765.48 万 | 2,911.23 万 | 2,516.76 万 | 214.78 万 | 2.43% | -60.84 | 19.93 | 26.2% | 中度控盘 |
| 2025-10-30 | 19.07 | -1.95% | 153.27 万 | 751.66 万 | 755.14 万 | 1,153.86 万 | -997.10 万 | 1.02% | -57.87 | 19.19 | 21.0% | 轻度控盘 |
| 2025-10-29 | 19.45 | 0.00% | 416.34 万 | 336.48 万 | 772.95 万 | 1,347.08 万 | -494.27 万 | 1.00% | -59.02 | 19.29 | 25.0% | 中度控盘 |
| 2025-10-28 | 19.45 | -1.42% | 317.07 万 | 1,084.14 万 | 766.11 万 | 1,239.67 万 | -1,240.63 万 | 1.00% | -59.02 | 19.57 | 25.3% | 中度控盘 |
| 2025-10-27 | 19.73 | 1.34% | 606.42 万 | 401.55 万 | 1,722.62 万 | 1,680.06 万 | 247.44 万 | 1.48% | -59.87 | 19.71 | 30.3% | 中度控盘 |
| 2025-10-24 | 19.47 | 2.15% | 1,020.17 万 | 163.17 万 | 1,254.72 万 | 1,665.90 万 | 445.81 万 | 1.19% | -59.08 | 19.37 | 33.0% | 中度控盘 |
| 2025-10-23 | 19.06 | -2.26% | 253.49 万 | 1,133.66 万 | 1,600.48 万 | 2,465.96 万 | -1,745.65 万 | 1.38% | -57.84 | 19.12 | 27.0% | 中度控盘 |
| 2025-10-22 | 19.50 | -0.61% | 24.92 万 | 291.57 万 | 788.99 万 | 1,211.48 万 | -689.14 万 | 0.68% | -59.17 | 19.59 | 24.7% | 轻度控盘 |
| 2025-10-21 | 19.62 | 0.98% | 130.76 万 | 351.16 万 | 985.32 万 | 753.50 万 | 11.42 万 | 0.80% | -59.54 | 19.54 | 26.5% | 中度控盘 |
| 2025-10-20 | 19.43 | 1.09% | 170.33 万 | 119.79 万 | 677.85 万 | 1,170.41 万 | -442.02 万 | 0.85% | -58.96 | 19.48 | 24.2% | 轻度控盘 |
| 2025-10-17 | 19.22 | -3.22% | 131.66 万 | 1,873.05 万 | 1,375.68 万 | 1,909.50 万 | -2,275.22 万 | 1.36% | -58.32 | 19.56 | 26.1% | 中度控盘 |
| 2025-10-16 | 19.86 | -2.31% | 2,863.07 万 | 3,433.90 万 | 1,666.79 万 | 3,418.31 万 | -2,322.34 万 | 2.15% | -60.27 | 20.02 | 35.8% | 中度控盘 |
| 2025-10-15 | 20.33 | 0.05% | 324.72 万 | 344.05 万 | 1,112.49 万 | 1,187.91 万 | -94.74 万 | 0.93% | -61.69 | 20.26 | 30.4% | 中度控盘 |