最新收盘价
6.05
元
↑ 0.07
(1.17%)
当日涨跌幅
1.17%
今日变动
📈 上涨
主力净流入
539.64 万
资金动向
💰 资金流入
机构参与度
30.2%
控盘程度
中度控盘
📈 中色股份 (000758) 资金流向详细数据 (共 44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.05 | 1.17% | 2,130.06 万 | 1,579.18 万 | 4,533.66 万 | 4,544.91 万 | 539.64 万 | 1.66% | 18.78 | 6.08 | 30.2% | 中度控盘 |
| 2025-12-17 | 5.98 | 1.87% | 465.03 万 | 2,002.75 万 | 4,576.82 万 | 4,482.97 万 | -1,443.88 万 | 1.48% | 18.57 | 5.92 | 26.9% | 中度控盘 |
| 2025-12-16 | 5.87 | -2.81% | 117.40 万 | 1,025.02 万 | 2,160.40 万 | 3,737.48 万 | -2,484.69 万 | 1.28% | 18.22 | 5.90 | 19.8% | 轻度控盘 |
| 2025-12-15 | 6.04 | 0.17% | 365.09 万 | 924.07 万 | 2,352.80 万 | 2,531.42 万 | -737.61 万 | 1.02% | 18.75 | 6.03 | 23.7% | 轻度控盘 |
| 2025-12-12 | 6.03 | 0.67% | 1,064.44 万 | 334.93 万 | 2,820.03 万 | 3,703.37 万 | -153.84 万 | 1.23% | 18.72 | 6.05 | 26.2% | 中度控盘 |
| 2025-12-11 | 5.99 | -2.12% | 264.31 万 | 2,393.55 万 | 2,762.74 万 | 3,498.64 万 | -2,865.13 万 | 1.29% | 18.60 | 6.04 | 22.5% | 轻度控盘 |
| 2025-12-10 | 6.12 | 0.33% | 981.06 万 | 885.80 万 | 2,409.63 万 | 2,890.52 万 | -385.63 万 | 1.10% | 19.00 | 6.09 | 26.7% | 中度控盘 |
| 2025-12-09 | 6.10 | -2.71% | 987.94 万 | 1,386.80 万 | 3,852.36 万 | 4,962.53 万 | -1,509.03 万 | 1.71% | 18.94 | 6.12 | 26.4% | 中度控盘 |
| 2025-12-08 | 6.27 | 0.48% | 2,120.32 万 | 1,338.77 万 | 3,949.43 万 | 4,278.16 万 | 452.82 万 | 1.56% | 19.47 | 6.26 | 31.1% | 中度控盘 |
| 2025-12-05 | 6.24 | 3.14% | 4,112.92 万 | 2,654.26 万 | 6,519.37 万 | 6,950.37 万 | 1,027.67 万 | 2.63% | 19.37 | 6.18 | 31.7% | 中度控盘 |
| 2025-12-04 | 6.05 | -0.66% | 1,211.40 万 | 1,211.11 万 | 4,086.22 万 | 3,718.43 万 | 368.08 万 | 1.45% | 18.78 | 6.10 | 29.8% | 中度控盘 |
| 2025-12-03 | 6.09 | 0.50% | 657.74 万 | 1,124.46 万 | 3,863.46 万 | 3,465.45 万 | -68.71 万 | 1.28% | 18.91 | 6.08 | 29.0% | 中度控盘 |
| 2025-12-02 | 6.06 | -1.14% | 1,007.55 万 | 1,455.42 万 | 2,861.20 万 | 2,688.24 万 | -274.90 万 | 1.15% | 18.81 | 6.05 | 28.9% | 中度控盘 |
| 2025-12-01 | 6.13 | 1.66% | 1,236.66 万 | 1,957.61 万 | 5,990.26 万 | 6,061.46 万 | -792.16 万 | 2.14% | 19.03 | 6.18 | 29.0% | 中度控盘 |
| 2025-11-28 | 6.03 | 1.69% | 1,661.80 万 | 648.11 万 | 3,683.25 万 | 3,836.97 万 | 859.95 万 | 1.29% | 18.72 | 5.99 | 31.8% | 中度控盘 |
| 2025-11-27 | 5.93 | 0.17% | 1,278.72 万 | 480.54 万 | 3,081.01 万 | 3,448.75 万 | 430.44 万 | 1.20% | 18.41 | 5.96 | 28.6% | 中度控盘 |
| 2025-11-26 | 5.92 | -1.33% | 170.55 万 | 1,364.68 万 | 2,257.25 万 | 2,987.23 万 | -1,924.11 万 | 1.11% | 18.38 | 5.97 | 22.3% | 轻度控盘 |
| 2025-11-25 | 6.00 | 1.69% | 991.56 万 | 889.96 万 | 3,157.06 万 | 4,048.11 万 | -789.44 万 | 1.51% | 18.63 | 6.00 | 24.8% | 轻度控盘 |
| 2025-11-24 | 5.90 | 1.37% | 1,927.40 万 | 1,937.21 万 | 3,776.25 万 | 3,761.04 万 | 5.41 万 | 1.64% | 18.32 | 5.89 | 29.0% | 中度控盘 |
| 2025-11-21 | 5.82 | -7.03% | 1,347.50 万 | 4,723.08 万 | 5,970.91 万 | 8,192.35 万 | -5,597.01 万 | 3.17% | 18.07 | 5.97 | 23.6% | 轻度控盘 |
| 2025-11-20 | 6.26 | 0.32% | 2,594.85 万 | 1,461.48 万 | 5,503.26 万 | 6,975.85 万 | -339.22 万 | 2.05% | 19.43 | 6.31 | 30.3% | 中度控盘 |
| 2025-11-19 | 6.24 | 0.32% | 1,739.80 万 | 2,799.76 万 | 3,896.83 万 | 4,950.43 万 | -2,113.56 万 | 1.75% | 19.37 | 6.22 | 26.8% | 中度控盘 |
| 2025-11-18 | 6.22 | -3.72% | 3,320.71 万 | 9,907.91 万 | 6,560.07 万 | 6,516.88 万 | -6,544.02 万 | 3.00% | 19.31 | 6.27 | 27.6% | 中度控盘 |
| 2025-11-17 | 6.46 | -1.67% | 1,362.25 万 | 4,026.12 万 | 5,004.62 万 | 6,120.91 万 | -3,780.16 万 | 2.08% | 20.06 | 6.48 | 27.3% | 中度控盘 |
| 2025-11-14 | 6.57 | -1.94% | 4,254.81 万 | 3,974.81 万 | 5,739.04 万 | 7,840.08 万 | -1,821.04 万 | 2.37% | 20.40 | 6.62 | 32.8% | 中度控盘 |
| 2025-11-13 | 6.70 | 2.76% | 5,789.95 万 | 3,857.68 万 | 1.27 亿 | 1.10 亿 | 3,549.76 万 | 3.84% | 20.80 | 6.66 | 34.8% | 中度控盘 |
| 2025-11-12 | 6.52 | -0.15% | 4,972.01 万 | 1,963.02 万 | 5,827.72 万 | 7,311.81 万 | 1,524.91 万 | 2.34% | 20.24 | 6.49 | 34.9% | 中度控盘 |
| 2025-11-11 | 6.53 | 0.15% | 3,087.57 万 | 2,476.06 万 | 6,781.00 万 | 6,223.73 万 | 1,168.78 万 | 2.39% | 20.27 | 6.54 | 32.4% | 中度控盘 |
| 2025-11-10 | 6.52 | 0.93% | 5,918.43 万 | 2,512.41 万 | 6,143.22 万 | 5,307.77 万 | 4,241.47 万 | 2.37% | 20.24 | 6.53 | 35.8% | 中度控盘 |
| 2025-11-07 | 6.46 | -0.92% | 1,593.77 万 | 1,635.82 万 | 5,355.96 万 | 4,432.30 万 | 881.61 万 | 1.71% | 20.06 | 6.46 | 30.9% | 中度控盘 |
| 2025-11-06 | 6.52 | 1.88% | 2,241.72 万 | 1,971.53 万 | 6,283.89 万 | 6,690.74 万 | -136.65 万 | 2.36% | 20.24 | 6.48 | 28.8% | 中度控盘 |
| 2025-11-05 | 6.40 | 0.00% | 1,700.05 万 | 1,491.78 万 | 4,928.21 万 | 4,362.64 万 | 773.83 万 | 1.78% | 19.87 | 6.37 | 29.2% | 中度控盘 |
| 2025-11-04 | 6.40 | -1.54% | 1,598.39 万 | 2,580.07 万 | 5,792.02 万 | 5,882.80 万 | -1,072.45 万 | 2.11% | 19.87 | 6.43 | 28.1% | 中度控盘 |
| 2025-11-03 | 6.50 | -2.55% | 4,875.57 万 | 5,898.02 万 | 7,431.19 万 | 1.05 亿 | -4,052.02 万 | 3.83% | 20.18 | 6.47 | 27.1% | 中度控盘 |
| 2025-10-31 | 6.67 | -1.91% | 2,308.33 万 | 4,240.44 万 | 9,415.06 万 | 7,620.08 万 | -137.14 万 | 2.96% | 20.71 | 6.74 | 30.0% | 中度控盘 |
| 2025-10-30 | 6.80 | -1.31% | 3,491.74 万 | 3,492.69 万 | 1.08 亿 | 1.12 亿 | -370.13 万 | 3.66% | 21.11 | 6.82 | 29.8% | 中度控盘 |
| 2025-10-29 | 6.89 | 0.00% | 4,366.91 万 | 5,447.99 万 | 1.27 亿 | 1.14 亿 | 236.57 万 | 4.26% | 21.39 | 6.77 | 30.7% | 中度控盘 |
| 2025-10-28 | 6.89 | -1.71% | 2,451.82 万 | 3,359.62 万 | 9,809.31 万 | 8,595.08 万 | 306.44 万 | 2.78% | 21.39 | 6.90 | 31.9% | 中度控盘 |
| 2025-10-27 | 7.01 | 1.15% | 4,550.71 万 | 3,032.91 万 | 1.06 亿 | 1.08 亿 | 1,345.74 万 | 3.42% | 21.76 | 7.02 | 31.1% | 中度控盘 |
| 2025-10-24 | 6.93 | 1.02% | 2,005.56 万 | 2,530.05 万 | 7,836.69 万 | 7,160.12 万 | 152.08 万 | 2.33% | 21.51 | 6.92 | 30.0% | 中度控盘 |
| 2025-10-23 | 6.86 | 0.15% | 917.18 万 | 1,266.83 万 | 7,590.44 万 | 8,507.58 万 | -1,266.79 万 | 2.46% | 21.30 | 6.75 | 27.6% | 中度控盘 |
| 2025-10-22 | 6.85 | -1.44% | 3,947.74 万 | 3,261.20 万 | 6,627.57 万 | 9,767.84 万 | -2,453.73 万 | 3.01% | 21.27 | 6.80 | 28.1% | 中度控盘 |
| 2025-10-21 | 6.95 | 1.16% | 3,671.30 万 | 1,900.37 万 | 1.01 亿 | 1.11 亿 | 760.51 万 | 3.14% | 21.58 | 6.97 | 31.3% | 中度控盘 |
| 2025-10-20 | 6.87 | -0.43% | 2,733.99 万 | 2,467.76 万 | 9,093.25 万 | 9,809.66 万 | -450.18 万 | 2.89% | 21.33 | 6.89 | 29.8% | 中度控盘 |