最新收盘价
20.27
元
↑ 0.11
(0.55%)
当日涨跌幅
0.55%
今日变动
📈 上涨
主力净流入
608.77 万
资金动向
💰 资金流入
机构参与度
19.9%
控盘程度
轻度控盘
📈 国光连锁 (605188) 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 | 20.27 | 0.55% | 748.24 万 | 192.02 万 | 2,355.08 万 | 2,302.53 万 | 608.77 万 | 1.50% | 664.93 | 20.24 | 19.9% | 轻度控盘 |
| 2026-02-03 | 20.16 | 2.91% | 527.26 万 | 264.46 万 | 2,649.01 万 | 2,180.63 万 | 731.17 万 | 1.67% | 661.32 | 20.01 | 18.9% | 轻度控盘 |
| 2026-02-02 | 19.59 | -0.66% | 164.63 万 | 162.67 万 | 2,189.25 万 | 2,181.23 万 | 9.98 万 | 1.38% | 642.62 | 19.83 | 17.2% | 轻度控盘 |
| 2026-01-30 | 19.72 | 1.60% | 662.25 万 | 874.90 万 | 2,252.04 万 | 2,639.54 万 | -600.15 万 | 1.66% | 646.89 | 19.85 | 17.0% | 轻度控盘 |
| 2026-01-29 | 19.41 | -1.07% | 218.52 万 | 136.23 万 | 965.40 万 | 1,700.92 万 | -653.23 万 | 1.10% | 636.72 | 19.52 | 13.7% | 轻度控盘 |
| 2026-01-28 | 19.62 | -1.85% | 149.00 万 | 812.45 万 | 1,234.82 万 | 1,791.13 万 | -1,219.77 万 | 1.11% | 643.61 | 19.84 | 14.6% | 轻度控盘 |
| 2026-01-27 | 19.99 | 0.91% | 179.91 万 | 286.06 万 | 1,645.44 万 | 1,473.35 万 | 65.94 万 | 1.00% | 655.74 | 19.85 | 18.6% | 轻度控盘 |
| 2026-01-26 | 19.81 | -2.27% | 64.76 万 | 543.24 万 | 1,372.73 万 | 2,908.58 万 | -2,014.32 万 | 1.26% | 649.84 | 19.89 | 14.7% | 轻度控盘 |
| 2026-01-23 | 20.27 | 0.65% | 262.55 万 | 420.11 万 | 2,677.20 万 | 2,073.39 万 | 446.25 万 | 1.25% | 664.93 | 20.20 | 20.9% | 轻度控盘 |
| 2026-01-22 | 20.14 | -0.05% | 92.92 万 | 1,000.36 万 | 1,752.61 万 | 2,443.69 万 | -1,598.53 万 | 1.33% | 660.66 | 20.00 | 16.3% | 轻度控盘 |
| 2026-01-21 | 20.15 | -2.61% | 166.67 万 | 1,333.20 万 | 2,521.36 万 | 3,963.20 万 | -2,608.37 万 | 1.74% | 660.99 | 20.23 | 18.1% | 轻度控盘 |
| 2026-01-20 | 20.69 | 0.44% | 874.39 万 | 1,791.75 万 | 3,839.15 万 | 3,748.52 万 | -826.74 万 | 1.97% | 678.71 | 20.65 | 22.8% | 轻度控盘 |
| 2026-01-19 | 20.60 | 0.93% | 1,138.52 万 | 520.83 万 | 2,356.05 万 | 2,780.62 万 | 193.12 万 | 1.44% | 675.75 | 20.60 | 22.7% | 轻度控盘 |
| 2026-01-16 | 20.41 | -0.78% | 808.84 万 | 797.58 万 | 2,935.02 万 | 2,967.90 万 | -21.62 万 | 1.68% | 669.52 | 20.29 | 21.4% | 轻度控盘 |
| 2026-01-15 | 20.57 | 0.64% | 1,326.27 万 | 894.53 万 | 3,728.56 万 | 4,115.24 万 | 45.07 万 | 2.37% | 674.77 | 20.64 | 20.8% | 轻度控盘 |
| 2026-01-14 | 20.44 | -2.15% | 1,326.38 万 | 2,836.54 万 | 4,580.56 万 | 6,766.16 万 | -3,695.76 万 | 3.08% | 670.50 | 20.63 | 20.5% | 轻度控盘 |
| 2026-01-13 | 20.89 | -6.95% | 2,092.93 万 | 3,470.11 万 | 9,074.84 万 | 1.20 亿 | -4,335.31 万 | 4.55% | 685.27 | 22.02 | 23.9% | 轻度控盘 |
| 2026-01-12 | 22.45 | 1.45% | 3,692.51 万 | 4,290.42 万 | 1.01 亿 | 1.17 亿 | -2,157.88 万 | 4.82% | 736.44 | 22.12 | 25.8% | 中度控盘 |
| 2026-01-09 | 22.13 | 6.55% | 8,081.32 万 | 4,950.59 万 | 1.42 亿 | 1.15 亿 | 5,842.20 万 | 5.98% | 725.94 | 21.67 | 30.1% | 中度控盘 |
| 2026-01-08 | 20.77 | 0.24% | 2,835.08 万 | 2,895.41 万 | 5,574.61 万 | 6,157.58 万 | -643.30 万 | 3.52% | 681.33 | 20.58 | 22.9% | 轻度控盘 |
| 2026-01-07 | 20.72 | 3.39% | 2,914.63 万 | 1,896.00 万 | 7,672.78 万 | 6,981.10 万 | 1,710.31 万 | 3.77% | 679.69 | 20.54 | 25.3% | 中度控盘 |
| 2026-01-06 | 20.04 | -0.05% | 540.10 万 | 1,020.82 万 | 3,632.54 万 | 4,845.09 万 | -1,693.26 万 | 2.29% | 657.38 | 19.99 | 19.5% | 轻度控盘 |
| 2026-01-05 | 20.05 | 3.40% | 1,488.54 万 | 732.24 万 | 4,289.63 万 | 3,234.50 万 | 1,811.44 万 | 2.23% | 657.71 | 19.85 | 23.4% | 轻度控盘 |
| 2025-12-31 | 19.39 | -0.82% | 159.02 万 | 625.49 万 | 1,552.61 万 | 2,515.86 万 | -1,429.73 万 | 1.25% | 636.06 | 19.47 | 16.5% | 轻度控盘 |
| 2025-12-30 | 19.55 | -3.84% | 961.52 万 | 1,739.55 万 | 2,818.68 万 | 3,155.21 万 | -1,114.57 万 | 2.17% | 641.31 | 19.63 | 19.6% | 轻度控盘 |
| 2025-12-29 | 20.33 | -2.96% | 829.66 万 | 1,583.43 万 | 2,842.75 万 | 4,612.68 万 | -2,523.71 万 | 2.18% | 666.90 | 20.50 | 19.2% | 轻度控盘 |
| 2025-12-26 | 20.95 | 0.72% | 1,427.77 万 | 1,574.61 万 | 4,938.31 万 | 4,427.69 万 | 363.78 万 | 2.25% | 687.23 | 21.04 | 24.4% | 轻度控盘 |
| 2025-12-25 | 20.80 | 0.24% | 756.32 万 | 1,184.14 万 | 3,127.54 万 | 4,237.87 万 | -1,538.14 万 | 1.97% | 682.31 | 20.94 | 19.5% | 轻度控盘 |
| 2025-12-24 | 20.75 | -0.48% | 524.27 万 | 460.65 万 | 2,164.29 万 | 2,734.85 万 | -506.94 万 | 1.61% | 680.67 | 20.64 | 18.1% | 轻度控盘 |
| 2025-12-23 | 20.85 | -1.09% | 719.68 万 | 1,369.11 万 | 4,690.69 万 | 5,566.13 万 | -1,524.87 万 | 2.75% | 683.95 | 20.77 | 20.1% | 轻度控盘 |
| 2025-12-22 | 21.08 | -1.36% | 974.46 万 | 1,629.47 万 | 3,366.41 万 | 4,074.86 万 | -1,363.45 万 | 2.35% | 691.50 | 21.01 | 19.6% | 轻度控盘 |
| 2025-12-19 | 21.37 | 1.96% | 1,714.55 万 | 1,430.55 万 | 5,713.59 万 | 6,862.35 万 | -864.76 万 | 3.32% | 701.01 | 21.30 | 21.7% | 轻度控盘 |
| 2025-12-18 | 20.96 | -1.13% | 1,238.41 万 | 1,114.17 万 | 4,364.48 万 | 4,747.49 万 | -258.77 万 | 2.55% | 687.56 | 21.08 | 21.7% | 轻度控盘 |
| 2025-12-17 | 21.20 | -2.26% | 1,689.82 万 | 3,037.28 万 | 5,770.16 万 | 6,992.92 万 | -2,570.22 万 | 3.63% | 695.43 | 21.32 | 21.7% | 轻度控盘 |
| 2025-12-16 | 21.69 | -3.04% | 2,068.68 万 | 3,739.76 万 | 9,793.84 万 | 1.16 亿 | -3,447.87 万 | 4.74% | 711.51 | 22.68 | 22.8% | 轻度控盘 |
| 2025-12-15 | 22.37 | 6.27% | 4,776.56 万 | 1,669.96 万 | 9,854.73 万 | 7,865.78 万 | 5,095.56 万 | 4.61% | 733.82 | 22.09 | 25.8% | 中度控盘 |
| 2025-12-12 | 21.05 | -5.35% | 1,151.99 万 | 1,994.01 万 | 4,739.02 万 | 7,082.65 万 | -3,185.66 万 | 3.42% | 690.51 | 21.17 | 18.7% | 轻度控盘 |
| 2025-12-11 | 22.24 | -6.28% | 1,609.22 万 | 2,355.19 万 | 9,521.09 万 | 1.17 亿 | -2,972.98 万 | 5.04% | 729.55 | 22.42 | 21.4% | 轻度控盘 |
| 2025-12-10 | 23.73 | 0.13% | 3,745.71 万 | 6,355.90 万 | 1.35 亿 | 1.69 亿 | -6,074.30 万 | 6.86% | 778.43 | 24.54 | 21.9% | 轻度控盘 |
| 2025-12-09 | 23.70 | 5.47% | 5,018.40 万 | 1,870.93 万 | 1.57 亿 | 1.57 亿 | 3,103.92 万 | 6.80% | 777.44 | 23.33 | 24.7% | 轻度控盘 |
| 2025-12-08 | 22.47 | 2.37% | 1,583.09 万 | 1,373.33 万 | 7,747.37 万 | 8,531.99 万 | -574.86 万 | 3.97% | 737.10 | 22.56 | 21.3% | 轻度控盘 |
| 2025-12-05 | 21.95 | 0.60% | 1,028.99 万 | 1,080.87 万 | 4,754.90 万 | 4,746.56 万 | -43.54 万 | 2.54% | 720.04 | 22.05 | 21.0% | 轻度控盘 |