最新收盘价
5.43
元
↑ 0.08
(1.50%)
当日涨跌幅
1.50%
今日变动
📈 上涨
主力净流入
-1,934.27 万
资金动向
💸 资金流出
机构参与度
27.0%
控盘程度
中度控盘
📈 中国通号 (688009) 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 | 5.43 | 1.50% | 97.76 万 | 131.49 万 | 1.01 亿 | 1.20 亿 | -1,934.27 万 | 0.80% | 18.88 | 5.41 | 27.0% | 中度控盘 |
| 2025-12-11 | 5.35 | 0.56% | 55.07 万 | 120.41 万 | 5,377.70 万 | 8,794.75 万 | -3,482.39 万 | 0.52% | 18.60 | 5.36 | 24.0% | 轻度控盘 |
| 2025-12-10 | 5.32 | 1.53% | 73.33 万 | 80.00 万 | 3,193.91 万 | 4,496.68 万 | -1,309.44 万 | 0.32% | 18.50 | 5.29 | 23.8% | 轻度控盘 |
| 2025-12-09 | 5.24 | -0.57% | 34.07 万 | 25.09 万 | 1,920.63 万 | 2,631.84 万 | -702.23 万 | 0.21% | 18.22 | 5.26 | 23.8% | 轻度控盘 |
| 2025-12-08 | 5.27 | -0.57% | 42.08 万 | 75.47 万 | 2,471.19 万 | 3,805.57 万 | -1,367.77 万 | 0.25% | 18.32 | 5.30 | 25.3% | 中度控盘 |
| 2025-12-05 | 5.30 | 0.95% | 40.02 万 | 88.30 万 | 3,678.62 万 | 4,699.68 万 | -1,069.35 万 | 0.29% | 18.43 | 5.27 | 29.2% | 中度控盘 |
| 2025-12-04 | 5.25 | -0.19% | 50.75 万 | 8.09 万 | 2,574.27 万 | 2,659.73 万 | -42.80 万 | 0.20% | 18.26 | 5.25 | 30.5% | 中度控盘 |
| 2025-12-03 | 5.26 | 0.38% | 0.00 万 | 54.92 万 | 2,808.26 万 | 2,678.05 万 | 75.29 万 | 0.20% | 18.29 | 5.25 | 31.6% | 中度控盘 |
| 2025-12-02 | 5.24 | 0.19% | 24.39 万 | 79.39 万 | 3,996.60 万 | 4,504.86 万 | -563.26 万 | 0.25% | 18.22 | 5.24 | 34.0% | 中度控盘 |
| 2025-12-01 | 5.23 | 0.58% | 137.26 万 | 61.58 万 | 4,677.16 万 | 3,979.59 万 | 773.25 万 | 0.30% | 18.19 | 5.23 | 33.7% | 中度控盘 |
| 2025-11-28 | 5.20 | 0.58% | 32.06 万 | 56.78 万 | 3,143.19 万 | 3,323.34 万 | -204.88 万 | 0.22% | 18.08 | 5.18 | 32.2% | 中度控盘 |
| 2025-11-27 | 5.17 | 0.00% | 19.08 万 | 19.97 万 | 3,079.93 万 | 3,018.57 万 | 60.48 万 | 0.22% | 17.98 | 5.17 | 32.1% | 中度控盘 |
| 2025-11-26 | 5.17 | -0.19% | 94.67 万 | 0.00 万 | 3,318.36 万 | 3,333.78 万 | 79.24 万 | 0.22% | 17.98 | 5.18 | 32.9% | 中度控盘 |
| 2025-11-25 | 5.18 | -0.38% | 173.44 万 | 36.97 万 | 4,387.20 万 | 2,950.72 万 | 1,572.94 万 | 0.31% | 18.01 | 5.19 | 31.3% | 中度控盘 |
| 2025-11-24 | 5.20 | -0.76% | 69.73 万 | 21.24 万 | 5,473.81 万 | 4,250.90 万 | 1,271.39 万 | 0.41% | 18.08 | 5.21 | 29.9% | 中度控盘 |
| 2025-11-21 | 5.24 | -1.50% | 115.08 万 | 158.46 万 | 5,011.64 万 | 6,110.17 万 | -1,141.90 万 | 0.42% | 18.22 | 5.26 | 28.5% | 中度控盘 |
| 2025-11-20 | 5.32 | 0.38% | 53.11 万 | 26.85 万 | 3,822.47 万 | 4,199.07 万 | -350.34 万 | 0.28% | 18.50 | 5.33 | 30.6% | 中度控盘 |
| 2025-11-19 | 5.30 | 0.00% | 67.10 万 | 36.28 万 | 3,307.83 万 | 2,490.59 万 | 848.06 万 | 0.22% | 18.43 | 5.30 | 32.3% | 中度控盘 |
| 2025-11-18 | 5.30 | -0.56% | 68.81 万 | 45.24 万 | 3,800.61 万 | 4,612.12 万 | -787.94 万 | 0.29% | 18.43 | 5.31 | 30.9% | 中度控盘 |
| 2025-11-17 | 5.33 | -2.20% | 155.35 万 | 270.61 万 | 7,836.17 万 | 1.11 亿 | -3,354.52 万 | 0.52% | 18.53 | 5.35 | 33.9% | 中度控盘 |
| 2025-11-14 | 5.45 | -0.18% | 150.08 万 | 192.33 万 | 5,191.26 万 | 4,840.45 万 | 308.56 万 | 0.30% | 18.95 | 5.48 | 36.3% | 中度控盘 |
| 2025-11-13 | 5.46 | 0.18% | 106.78 万 | 108.43 万 | 4,477.19 万 | 4,059.66 万 | 415.87 万 | 0.26% | 18.99 | 5.46 | 35.9% | 中度控盘 |
| 2025-11-12 | 5.45 | -0.55% | 42.18 万 | 30.26 万 | 5,063.42 万 | 4,510.29 万 | 565.06 万 | 0.32% | 18.95 | 5.48 | 34.0% | 中度控盘 |
| 2025-11-11 | 5.48 | -0.36% | 115.33 万 | 200.60 万 | 6,531.48 万 | 6,735.60 万 | -289.40 万 | 0.35% | 19.06 | 5.48 | 36.4% | 中度控盘 |
| 2025-11-10 | 5.50 | 2.23% | 80.43 万 | 175.86 万 | 6,710.17 万 | 6,585.95 万 | 28.80 万 | 0.45% | 19.12 | 5.44 | 31.5% | 中度控盘 |
| 2025-11-07 | 5.38 | 0.56% | 0.37 万 | 42.67 万 | 3,629.45 万 | 4,558.61 万 | -971.46 万 | 0.28% | 18.71 | 5.37 | 29.3% | 中度控盘 |
| 2025-11-06 | 5.35 | 0.56% | 52.77 万 | 36.97 万 | 5,619.72 万 | 5,141.58 万 | 493.94 万 | 0.37% | 18.60 | 5.37 | 32.4% | 中度控盘 |
| 2025-11-05 | 5.32 | 0.19% | 33.01 万 | 16.11 万 | 3,461.34 万 | 3,187.30 万 | 290.94 万 | 0.25% | 18.50 | 5.31 | 30.7% | 中度控盘 |
| 2025-11-04 | 5.31 | -0.19% | 92.43 万 | 3.03 万 | 3,822.42 万 | 4,116.67 万 | -204.85 万 | 0.27% | 18.46 | 5.31 | 31.5% | 中度控盘 |
| 2025-11-03 | 5.32 | 0.19% | 110.43 万 | 32.73 万 | 4,011.81 万 | 3,613.77 万 | 475.74 万 | 0.33% | 18.50 | 5.30 | 29.9% | 中度控盘 |
| 2025-10-31 | 5.31 | -1.48% | 164.38 万 | 116.23 万 | 9,976.24 万 | 1.06 亿 | -534.20 万 | 0.62% | 18.46 | 5.34 | 34.0% | 中度控盘 |
| 2025-10-30 | 5.39 | -0.55% | 90.58 万 | 106.07 万 | 5,654.71 万 | 5,083.87 万 | 555.34 万 | 0.36% | 18.74 | 5.42 | 33.0% | 中度控盘 |
| 2025-10-29 | 5.42 | -0.73% | 6.35 万 | 105.91 万 | 4,543.85 万 | 6,074.39 万 | -1,630.10 万 | 0.33% | 18.85 | 5.41 | 31.1% | 中度控盘 |
| 2025-10-28 | 5.46 | -0.55% | 132.36 万 | 37.71 万 | 5,273.95 万 | 5,490.72 万 | -122.12 万 | 0.38% | 18.99 | 5.47 | 31.5% | 中度控盘 |
| 2025-10-27 | 5.49 | 2.04% | 134.63 万 | 60.02 万 | 1.00 亿 | 8,979.28 万 | 1,142.65 万 | 0.55% | 19.09 | 5.47 | 35.4% | 中度控盘 |
| 2025-10-24 | 5.38 | 0.00% | 130.31 万 | 28.87 万 | 3,589.35 万 | 2,805.75 万 | 885.03 万 | 0.25% | 18.71 | 5.39 | 31.0% | 中度控盘 |
| 2025-10-23 | 5.38 | -0.19% | 27.36 万 | 18.51 万 | 2,947.04 万 | 3,911.48 万 | -955.59 万 | 0.26% | 18.71 | 5.36 | 27.6% | 中度控盘 |
| 2025-10-22 | 5.39 | -0.55% | 95.75 万 | 252.63 万 | 4,537.53 万 | 4,477.34 万 | -96.69 万 | 0.31% | 18.74 | 5.41 | 31.9% | 中度控盘 |
| 2025-10-21 | 5.42 | 2.46% | 240.15 万 | 126.23 万 | 7,528.05 万 | 7,801.52 万 | -159.55 万 | 0.53% | 18.85 | 5.38 | 31.0% | 中度控盘 |
| 2025-10-20 | 5.29 | 0.00% | 396.81 万 | 37.63 万 | 5,318.50 万 | 4,677.68 万 | 999.99 万 | 0.39% | 18.39 | 5.29 | 30.7% | 中度控盘 |
| 2025-10-17 | 5.29 | -2.40% | 37.47 万 | 70.79 万 | 4,802.71 万 | 6,736.59 万 | -1,967.21 万 | 0.44% | 18.39 | 5.34 | 26.1% | 中度控盘 |
| 2025-10-16 | 5.42 | -0.73% | 85.12 万 | 131.07 万 | 4,059.17 万 | 5,253.88 万 | -1,240.65 万 | 0.35% | 18.85 | 5.43 | 27.9% | 中度控盘 |
| 2025-10-15 | 5.46 | -0.18% | 124.22 万 | 46.90 万 | 5,668.64 万 | 6,789.05 万 | -1,043.09 万 | 0.45% | 18.99 | 5.44 | 29.1% | 中度控盘 |