最新收盘价
5.28
元
↑ 0.02
(0.38%)
当日涨跌幅
0.38%
今日变动
📈 上涨
主力净流入
-318.15 万
资金动向
💸 资金流出
机构参与度
20.5%
控盘程度
轻度控盘
📈 山西高速 (000755) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.28 | 0.38% | 435.20 万 | 211.29 万 | 334.72 万 | 876.78 万 | -318.15 万 | 0.55% | 14.88 | 5.28 | 20.5% | 轻度控盘 |
| 2026-02-02 | 5.26 | -1.31% | 652.04 万 | 233.47 万 | 674.17 万 | 364.53 万 | 728.21 万 | 0.61% | 14.82 | 5.32 | 25.9% | 中度控盘 |
| 2026-01-30 | 5.33 | 0.00% | 0.00 万 | 980.49 万 | 1,160.56 万 | 560.19 万 | -380.11 万 | 0.62% | 15.02 | 5.34 | 23.4% | 轻度控盘 |
| 2026-01-29 | 5.33 | -0.93% | 252.91 万 | 302.24 万 | 806.29 万 | 1,100.86 万 | -343.89 万 | 0.62% | 15.02 | 5.32 | 22.5% | 轻度控盘 |
| 2026-01-28 | 5.38 | 1.89% | 130.22 万 | 102.62 万 | 1,179.59 万 | 1,023.39 万 | 183.80 万 | 0.67% | 15.16 | 5.36 | 23.8% | 轻度控盘 |
| 2026-01-27 | 5.28 | -0.94% | 186.36 万 | 304.90 万 | 830.87 万 | 960.39 万 | -248.06 万 | 0.52% | 14.88 | 5.27 | 23.4% | 轻度控盘 |
| 2026-01-26 | 5.33 | 0.57% | 226.52 万 | 0.00 万 | 792.90 万 | 1,088.30 万 | -68.88 万 | 0.63% | 15.02 | 5.30 | 21.3% | 轻度控盘 |
| 2026-01-23 | 5.30 | -0.19% | 111.25 万 | 465.38 万 | 711.58 万 | 760.57 万 | -403.13 万 | 0.61% | 14.94 | 5.28 | 20.5% | 轻度控盘 |
| 2026-01-22 | 5.31 | 1.14% | 140.61 万 | 121.81 万 | 1,219.27 万 | 1,092.72 万 | 145.35 万 | 0.64% | 14.96 | 5.28 | 26.0% | 中度控盘 |
| 2026-01-21 | 5.25 | -0.76% | 112.30 万 | 30.14 万 | 1,163.52 万 | 649.40 万 | 596.28 万 | 0.58% | 14.79 | 5.24 | 26.6% | 中度控盘 |
| 2026-01-20 | 5.29 | 2.52% | 129.85 万 | 718.53 万 | 2,119.03 万 | 2,121.55 万 | -591.20 万 | 1.30% | 14.91 | 5.25 | 24.2% | 轻度控盘 |
| 2026-01-19 | 5.16 | 0.58% | 249.34 万 | 477.73 万 | 1,333.64 万 | 1,273.16 万 | -167.90 万 | 0.78% | 14.54 | 5.13 | 27.7% | 中度控盘 |
| 2026-01-16 | 5.13 | 0.98% | 1,584.88 万 | 939.30 万 | 1,323.01 万 | 1,353.58 万 | 615.01 万 | 1.05% | 14.46 | 5.11 | 33.3% | 中度控盘 |
| 2026-01-15 | 5.08 | 0.59% | 542.62 万 | 1,147.33 万 | 1,372.12 万 | 761.30 万 | 6.10 万 | 0.72% | 14.32 | 5.06 | 31.4% | 中度控盘 |
| 2026-01-14 | 5.05 | 0.40% | 216.86 万 | 35.80 万 | 1,549.85 万 | 1,009.30 万 | 721.60 万 | 0.73% | 14.23 | 5.05 | 29.7% | 中度控盘 |
| 2026-01-13 | 5.03 | -0.79% | 257.03 万 | 424.46 万 | 903.88 万 | 1,234.55 万 | -498.11 万 | 0.71% | 14.17 | 5.06 | 24.4% | 轻度控盘 |
| 2026-01-12 | 5.07 | 1.20% | 395.35 万 | 316.31 万 | 1,224.52 万 | 865.61 万 | 437.95 万 | 0.66% | 14.29 | 5.04 | 31.0% | 中度控盘 |
| 2026-01-09 | 5.01 | 1.01% | 691.40 万 | 255.04 万 | 665.20 万 | 557.45 万 | 544.12 万 | 0.52% | 14.12 | 4.99 | 32.6% | 中度控盘 |
| 2026-01-08 | 4.96 | -1.20% | 248.30 万 | 1,382.91 万 | 1,420.74 万 | 809.71 万 | -523.58 万 | 0.74% | 13.98 | 4.98 | 29.1% | 中度控盘 |
| 2026-01-07 | 5.02 | -0.59% | 1,106.60 万 | 188.83 万 | 957.56 万 | 626.16 万 | 1,249.17 万 | 0.69% | 14.15 | 5.03 | 33.2% | 中度控盘 |
| 2026-01-06 | 5.05 | -0.20% | 338.90 万 | 1,816.28 万 | 1,067.68 万 | 796.55 万 | -1,206.26 万 | 0.82% | 14.23 | 5.07 | 22.6% | 轻度控盘 |
| 2026-01-05 | 5.06 | 0.80% | 275.63 万 | 0.00 万 | 559.04 万 | 503.32 万 | 331.35 万 | 0.45% | 14.26 | 5.05 | 24.2% | 轻度控盘 |
| 2025-12-31 | 5.02 | -0.59% | 314.82 万 | 504.00 万 | 491.82 万 | 494.71 万 | -192.07 万 | 0.51% | 14.15 | 5.03 | 21.0% | 轻度控盘 |
| 2025-12-30 | 5.05 | -0.98% | 558.03 万 | 0.00 万 | 498.66 万 | 251.84 万 | 804.84 万 | 0.49% | 14.23 | 5.06 | 23.4% | 轻度控盘 |
| 2025-12-29 | 5.10 | -1.54% | 0.00 万 | 102.60 万 | 370.63 万 | 418.30 万 | -150.27 万 | 0.44% | 14.37 | 5.13 | 13.0% | 轻度控盘 |
| 2025-12-26 | 5.18 | 0.00% | 0.00 万 | 0.00 万 | 275.49 万 | 689.84 万 | -414.35 万 | 0.42% | 14.60 | 5.19 | 11.5% | 轻度控盘 |
| 2025-12-25 | 5.18 | -0.38% | 0.00 万 | 276.64 万 | 389.18 万 | 351.94 万 | -239.40 万 | 0.37% | 14.60 | 5.19 | 15.4% | 轻度控盘 |
| 2025-12-24 | 5.20 | 0.39% | 0.00 万 | 114.14 万 | 289.52 万 | 506.21 万 | -330.83 万 | 0.40% | 14.65 | 5.20 | 13.5% | 轻度控盘 |
| 2025-12-23 | 5.18 | -0.77% | 0.00 万 | 76.37 万 | 1,028.51 万 | 650.76 万 | 301.38 万 | 0.61% | 14.60 | 5.22 | 20.1% | 轻度控盘 |
| 2025-12-22 | 5.22 | 1.36% | 121.42 万 | 0.00 万 | 490.97 万 | 677.41 万 | -65.01 万 | 0.52% | 14.71 | 5.22 | 15.2% | 轻度控盘 |
| 2025-12-19 | 5.15 | 0.78% | 180.49 万 | 151.03 万 | 190.62 万 | 699.57 万 | -479.50 万 | 0.39% | 14.51 | 5.15 | 16.3% | 轻度控盘 |
| 2025-12-18 | 5.11 | -0.20% | 0.00 万 | 0.00 万 | 146.63 万 | 336.78 万 | -190.15 万 | 0.30% | 14.40 | 5.13 | 14.6% | 轻度控盘 |
| 2025-12-17 | 5.12 | 1.79% | 986.32 万 | 181.83 万 | 860.01 万 | 503.36 万 | 1,161.14 万 | 0.62% | 14.43 | 5.07 | 31.9% | 中度控盘 |
| 2025-12-16 | 5.03 | -2.14% | 178.15 万 | 1,010.34 万 | 990.31 万 | 462.54 万 | -304.43 万 | 0.59% | 14.17 | 5.07 | 23.7% | 轻度控盘 |
| 2025-12-15 | 5.14 | 0.78% | 97.94 万 | 273.38 万 | 275.54 万 | 468.37 万 | -368.26 万 | 0.46% | 14.48 | 5.13 | 16.2% | 轻度控盘 |
| 2025-12-12 | 5.10 | -1.73% | 199.97 万 | 513.52 万 | 1,074.87 万 | 494.65 万 | 266.67 万 | 0.64% | 14.37 | 5.15 | 23.6% | 轻度控盘 |
| 2025-12-11 | 5.19 | -1.70% | 0.00 万 | 386.62 万 | 1,195.26 万 | 493.33 万 | 315.31 万 | 0.49% | 14.63 | 5.22 | 25.1% | 中度控盘 |
| 2025-12-10 | 5.28 | 0.19% | 0.00 万 | 132.06 万 | 161.40 万 | 435.40 万 | -406.06 万 | 0.39% | 14.88 | 5.27 | 10.0% | 不控盘 |
| 2025-12-09 | 5.27 | -0.94% | 94.08 万 | 100.19 万 | 446.57 万 | 586.34 万 | -145.88 万 | 0.45% | 14.85 | 5.27 | 16.8% | 轻度控盘 |
| 2025-12-08 | 5.32 | -1.12% | 0.00 万 | 0.00 万 | 637.23 万 | 975.78 万 | -338.55 万 | 0.58% | 14.99 | 5.33 | 16.4% | 轻度控盘 |
| 2025-12-05 | 5.38 | 1.32% | 183.46 万 | 116.61 万 | 961.07 万 | 765.52 万 | 262.41 万 | 0.64% | 15.16 | 5.37 | 22.0% | 轻度控盘 |
| 2025-12-04 | 5.31 | -1.67% | 338.70 万 | 341.28 万 | 320.58 万 | 556.65 万 | -238.66 万 | 0.50% | 14.96 | 5.34 | 18.5% | 轻度控盘 |