最新收盘价
12.09
元
↓ -0.55
(-4.35%)
当日涨跌幅
-4.35%
今日变动
📉 下跌
主力净流入
2,914.36 万
资金动向
💰 资金流入
机构参与度
19.2%
控盘程度
轻度控盘
📈 粤高速Ａ (000429) 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 | 12.09 | -4.35% | 971.45 万 | 1,284.77 万 | 8,626.82 万 | 5,399.14 万 | 2,914.36 万 | 2.80% | 12.27 | 12.27 | 19.2% | 轻度控盘 |
| 2025-12-11 | 12.64 | 0.56% | 0.00 万 | 342.28 万 | 3,249.13 万 | 3,402.76 万 | -495.91 万 | 1.31% | 12.83 | 12.67 | 14.8% | 轻度控盘 |
| 2025-12-10 | 12.57 | -0.08% | 125.10 万 | 446.23 万 | 1,031.84 万 | 2,233.19 万 | -1,522.49 万 | 1.00% | 12.76 | 12.59 | 10.9% | 轻度控盘 |
| 2025-12-09 | 12.58 | 0.32% | 0.00 万 | 0.00 万 | 1,022.55 万 | 1,315.57 万 | -293.02 万 | 0.66% | 12.77 | 12.60 | 12.9% | 轻度控盘 |
| 2025-12-08 | 12.54 | -0.79% | 498.10 万 | 443.60 万 | 1,305.50 万 | 1,674.09 万 | -314.09 万 | 0.69% | 12.73 | 12.52 | 16.8% | 轻度控盘 |
| 2025-12-05 | 12.64 | 0.24% | 0.00 万 | 1,486.91 万 | 1,860.32 万 | 2,087.27 万 | -1,713.86 万 | 0.79% | 12.83 | 12.60 | 15.7% | 轻度控盘 |
| 2025-12-04 | 12.61 | -0.55% | 148.23 万 | 529.87 万 | 1,411.74 万 | 1,490.73 万 | -460.62 万 | 0.65% | 12.80 | 12.68 | 15.6% | 轻度控盘 |
| 2025-12-03 | 12.68 | 1.04% | 0.00 万 | 244.47 万 | 1,703.84 万 | 2,138.37 万 | -679.01 万 | 0.83% | 12.87 | 12.64 | 15.3% | 轻度控盘 |
| 2025-12-02 | 12.55 | 0.72% | 403.88 万 | 0.00 万 | 2,356.55 万 | 2,790.99 万 | -30.57 万 | 1.25% | 12.74 | 12.49 | 16.0% | 轻度控盘 |
| 2025-12-01 | 12.46 | 3.57% | 989.99 万 | 718.03 万 | 6,770.14 万 | 7,015.24 万 | 26.87 万 | 2.35% | 12.64 | 12.47 | 19.2% | 轻度控盘 |
| 2025-11-28 | 12.03 | -0.99% | 263.62 万 | 122.31 万 | 1,279.98 万 | 2,699.07 万 | -1,277.78 万 | 0.69% | 12.21 | 12.04 | 15.8% | 轻度控盘 |
| 2025-11-27 | 12.15 | -0.25% | 120.30 万 | 233.32 万 | 892.90 万 | 1,634.55 万 | -854.67 万 | 0.55% | 12.33 | 12.11 | 16.0% | 轻度控盘 |
| 2025-11-26 | 12.18 | 0.25% | 0.00 万 | 326.95 万 | 1,799.68 万 | 1,998.37 万 | -525.64 万 | 0.70% | 12.36 | 12.23 | 18.0% | 轻度控盘 |
| 2025-11-25 | 12.15 | 0.08% | 447.21 万 | 120.10 万 | 2,397.79 万 | 1,407.21 万 | 1,317.70 万 | 0.62% | 12.33 | 12.11 | 24.6% | 轻度控盘 |
| 2025-11-24 | 12.14 | 0.66% | 120.30 万 | 810.99 万 | 732.39 万 | 1,387.91 万 | -1,346.21 万 | 0.65% | 12.32 | 12.10 | 12.3% | 轻度控盘 |
| 2025-11-21 | 12.06 | -1.55% | 603.55 万 | 570.78 万 | 1,654.32 万 | 2,508.31 万 | -821.22 万 | 0.80% | 12.24 | 12.19 | 17.9% | 轻度控盘 |
| 2025-11-20 | 12.25 | 0.25% | 0.00 万 | 303.89 万 | 925.30 万 | 1,094.27 万 | -472.85 万 | 0.58% | 12.43 | 12.23 | 13.8% | 轻度控盘 |
| 2025-11-19 | 12.22 | -1.13% | 507.09 万 | 130.17 万 | 828.13 万 | 857.19 万 | 347.85 万 | 0.49% | 12.40 | 12.28 | 17.4% | 轻度控盘 |
| 2025-11-18 | 12.36 | 1.48% | 454.10 万 | 437.30 万 | 1,363.36 万 | 1,470.57 万 | -90.41 万 | 0.70% | 12.54 | 12.31 | 17.5% | 轻度控盘 |
| 2025-11-17 | 12.18 | -0.33% | 145.56 万 | 0.00 万 | 1,001.73 万 | 1,847.32 万 | -700.03 万 | 0.69% | 12.36 | 12.16 | 15.9% | 轻度控盘 |
| 2025-11-14 | 12.22 | -1.21% | 1,311.10 万 | 347.52 万 | 1,328.96 万 | 1,630.11 万 | 662.42 万 | 0.73% | 12.40 | 12.32 | 22.8% | 轻度控盘 |
| 2025-11-13 | 12.37 | -0.88% | 1,257.76 万 | 209.85 万 | 2,260.61 万 | 1,809.57 万 | 1,498.95 万 | 0.80% | 12.55 | 12.33 | 25.3% | 中度控盘 |
| 2025-11-12 | 12.48 | 0.00% | 586.97 万 | 278.98 万 | 1,557.31 万 | 2,013.58 万 | -148.29 万 | 0.68% | 12.67 | 12.51 | 20.6% | 轻度控盘 |
| 2025-11-11 | 12.48 | 1.05% | 640.03 万 | 27.98 万 | 1,975.27 万 | 1,898.03 万 | 689.29 万 | 0.73% | 12.67 | 12.42 | 22.1% | 轻度控盘 |
| 2025-11-10 | 12.35 | 1.48% | 992.23 万 | 652.38 万 | 1,987.26 万 | 3,019.53 万 | -692.42 万 | 0.86% | 12.53 | 12.28 | 22.0% | 轻度控盘 |
| 2025-11-07 | 12.17 | -0.49% | 328.91 万 | 528.78 万 | 1,375.49 万 | 949.06 万 | 226.56 万 | 0.53% | 12.35 | 12.20 | 21.6% | 轻度控盘 |
| 2025-11-06 | 12.23 | -0.24% | 339.98 万 | 116.28 万 | 2,551.97 万 | 2,381.27 万 | 394.40 万 | 0.77% | 12.41 | 12.21 | 24.6% | 轻度控盘 |
| 2025-11-05 | 12.26 | 0.57% | 627.75 万 | 240.69 万 | 4,731.12 万 | 3,166.31 万 | 1,951.87 万 | 1.34% | 12.44 | 12.27 | 25.4% | 中度控盘 |
| 2025-11-04 | 12.19 | 3.31% | 1,441.65 万 | 488.81 万 | 7,681.99 万 | 6,509.16 万 | 2,125.67 万 | 1.81% | 12.37 | 12.07 | 28.7% | 中度控盘 |
| 2025-11-03 | 11.80 | 1.64% | 642.69 万 | 609.79 万 | 2,779.95 万 | 2,758.25 万 | 54.60 万 | 0.90% | 11.98 | 11.70 | 23.3% | 轻度控盘 |
| 2025-10-31 | 11.61 | -1.28% | 1,103.54 万 | 1,080.85 万 | 2,938.37 万 | 4,773.13 万 | -1,812.07 万 | 1.17% | 11.78 | 11.61 | 21.2% | 轻度控盘 |
| 2025-10-30 | 11.76 | -0.42% | 282.24 万 | 494.01 万 | 1,251.56 万 | 1,820.39 万 | -780.60 万 | 0.70% | 11.93 | 11.78 | 16.5% | 轻度控盘 |
| 2025-10-29 | 11.81 | -1.17% | 488.08 万 | 698.66 万 | 2,156.83 万 | 2,695.62 万 | -749.36 万 | 1.21% | 11.99 | 11.82 | 16.9% | 轻度控盘 |
| 2025-10-28 | 11.95 | 1.36% | 640.06 万 | 459.70 万 | 2,889.63 万 | 3,705.32 万 | -635.32 万 | 1.21% | 12.13 | 11.87 | 21.0% | 轻度控盘 |
| 2025-10-27 | 11.79 | 0.34% | 907.35 万 | 907.79 万 | 2,577.57 万 | 6,533.91 万 | -3,956.78 万 | 1.21% | 11.96 | 11.72 | 21.6% | 轻度控盘 |
| 2025-10-24 | 11.75 | 1.03% | 554.65 万 | 1,436.96 万 | 7,393.82 万 | 6,598.42 万 | -86.90 万 | 1.65% | 11.92 | 11.69 | 27.9% | 中度控盘 |
| 2025-10-23 | 11.63 | 0.61% | 308.49 万 | 518.96 万 | 3,335.68 万 | 3,450.86 万 | -325.65 万 | 0.95% | 11.80 | 11.63 | 24.1% | 轻度控盘 |
| 2025-10-22 | 11.56 | 1.40% | 607.37 万 | 250.24 万 | 2,655.90 万 | 4,719.44 万 | -1,706.42 万 | 1.19% | 11.73 | 11.54 | 20.6% | 轻度控盘 |
| 2025-10-21 | 11.40 | -2.15% | 787.23 万 | 1,250.43 万 | 3,791.06 万 | 5,955.53 万 | -2,627.66 万 | 1.21% | 11.57 | 11.47 | 25.5% | 中度控盘 |
| 2025-10-20 | 11.65 | 0.09% | 205.96 万 | 140.31 万 | 4,625.75 万 | 4,537.22 万 | 154.17 万 | 1.21% | 11.82 | 11.56 | 26.3% | 中度控盘 |
| 2025-10-17 | 11.64 | 1.13% | 1,030.59 万 | 1,942.64 万 | 4,954.39 万 | 4,371.99 万 | -329.65 万 | 1.24% | 11.81 | 11.60 | 30.0% | 中度控盘 |
| 2025-10-16 | 11.51 | 0.44% | 902.10 万 | 387.45 万 | 2,993.25 万 | 3,490.58 万 | 17.32 万 | 0.93% | 11.68 | 11.52 | 27.0% | 中度控盘 |
| 2025-10-15 | 11.46 | 0.88% | 1,449.60 万 | 379.63 万 | 3,517.50 万 | 2,657.26 万 | 1,930.21 万 | 0.92% | 11.63 | 11.41 | 31.0% | 中度控盘 |