最新收盘价
6.88
元
↑ 0.02
(0.29%)
当日涨跌幅
0.29%
今日变动
📈 上涨
主力净流入
730.22 万
资金动向
💰 资金流入
机构参与度
34.0%
控盘程度
中度控盘
📈 韵达股份 (002120) 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 | 6.88 | 0.29% | 390.77 万 | 438.37 万 | 3,979.13 万 | 3,201.30 万 | 730.22 万 | 0.66% | 20.49 | 6.86 | 34.0% | 中度控盘 |
| 2025-12-11 | 6.86 | 0.29% | 751.83 万 | 323.15 万 | 4,374.93 万 | 4,611.54 万 | 192.06 万 | 0.83% | 20.43 | 6.83 | 32.5% | 中度控盘 |
| 2025-12-10 | 6.84 | 0.44% | 571.46 万 | 1,470.62 万 | 3,408.17 万 | 3,145.43 万 | -636.42 万 | 0.61% | 20.37 | 6.81 | 33.3% | 中度控盘 |
| 2025-12-09 | 6.81 | -1.30% | 233.92 万 | 1,376.46 万 | 3,808.55 万 | 3,196.31 万 | -530.30 万 | 0.69% | 20.28 | 6.84 | 32.0% | 中度控盘 |
| 2025-12-08 | 6.90 | -0.14% | 975.30 万 | 1,044.12 万 | 2,693.24 万 | 3,257.41 万 | -632.99 万 | 0.58% | 20.55 | 6.89 | 33.1% | 中度控盘 |
| 2025-12-05 | 6.91 | 0.73% | 445.97 万 | 1,299.39 万 | 3,601.88 万 | 2,519.38 万 | 229.07 万 | 0.56% | 20.58 | 6.87 | 36.3% | 中度控盘 |
| 2025-12-04 | 6.86 | -1.01% | 1,394.79 万 | 1,104.00 万 | 1,915.71 万 | 2,714.49 万 | -507.98 万 | 0.53% | 20.43 | 6.87 | 32.6% | 中度控盘 |
| 2025-12-03 | 6.93 | 0.87% | 2,143.17 万 | 1,678.70 万 | 3,466.16 万 | 2,853.91 万 | 1,076.73 万 | 0.72% | 20.64 | 6.90 | 35.9% | 中度控盘 |
| 2025-12-02 | 6.87 | -0.87% | 614.82 万 | 518.72 万 | 2,545.45 万 | 3,325.71 万 | -684.16 万 | 0.64% | 20.46 | 6.89 | 28.1% | 中度控盘 |
| 2025-12-01 | 6.93 | -0.86% | 1,576.70 万 | 3,380.86 万 | 3,234.31 万 | 4,721.62 万 | -3,291.46 万 | 0.93% | 20.64 | 6.94 | 29.8% | 中度控盘 |
| 2025-11-28 | 6.99 | 0.14% | 404.20 万 | 2,528.33 万 | 2,537.73 万 | 1,747.09 万 | -1,333.50 万 | 0.43% | 20.82 | 6.97 | 34.9% | 中度控盘 |
| 2025-11-27 | 6.98 | 0.00% | 1,960.64 万 | 1,437.30 万 | 1,613.19 万 | 2,251.26 万 | -114.74 万 | 0.47% | 20.79 | 6.98 | 37.1% | 中度控盘 |
| 2025-11-26 | 6.98 | -0.99% | 1,796.65 万 | 2,160.69 万 | 2,486.57 万 | 2,704.72 万 | -582.18 万 | 0.63% | 20.79 | 7.02 | 33.8% | 中度控盘 |
| 2025-11-25 | 7.05 | 0.28% | 1,422.50 万 | 1,499.07 万 | 3,023.90 万 | 2,565.78 万 | 381.55 万 | 0.59% | 21.00 | 7.05 | 34.8% | 中度控盘 |
| 2025-11-24 | 7.03 | 0.00% | 577.07 万 | 857.71 万 | 2,966.12 万 | 3,526.37 万 | -840.90 万 | 0.65% | 20.94 | 7.01 | 29.1% | 中度控盘 |
| 2025-11-21 | 7.03 | -2.77% | 1,268.05 万 | 5,357.80 万 | 5,561.45 万 | 6,716.50 万 | -5,244.80 万 | 1.25% | 20.94 | 7.09 | 29.6% | 中度控盘 |
| 2025-11-20 | 7.23 | -0.55% | 16.94 万 | 711.87 万 | 4,280.67 万 | 3,321.76 万 | 263.98 万 | 0.67% | 21.54 | 7.24 | 31.5% | 中度控盘 |
| 2025-11-19 | 7.27 | 0.14% | 1,033.29 万 | 1,044.27 万 | 3,213.87 万 | 3,307.14 万 | -104.26 万 | 0.62% | 21.65 | 7.26 | 32.1% | 中度控盘 |
| 2025-11-18 | 7.26 | -0.68% | 897.79 万 | 1,765.44 万 | 3,242.74 万 | 4,739.96 万 | -2,364.87 万 | 0.80% | 21.63 | 7.25 | 27.7% | 中度控盘 |
| 2025-11-17 | 7.31 | -1.35% | 1,168.58 万 | 1,855.02 万 | 4,101.61 万 | 4,436.37 万 | -1,021.21 万 | 0.94% | 21.77 | 7.32 | 29.6% | 中度控盘 |
| 2025-11-14 | 7.41 | -0.94% | 703.99 万 | 1,494.70 万 | 4,001.88 万 | 5,166.47 万 | -1,955.29 万 | 0.74% | 22.07 | 7.45 | 32.1% | 中度控盘 |
| 2025-11-13 | 7.48 | 0.13% | 996.26 万 | 781.13 万 | 4,371.32 万 | 4,366.83 万 | 219.61 万 | 0.75% | 22.28 | 7.45 | 34.4% | 中度控盘 |
| 2025-11-12 | 7.47 | -0.40% | 2,383.32 万 | 2,373.80 万 | 4,581.55 万 | 4,604.89 万 | -13.83 万 | 0.86% | 22.25 | 7.45 | 36.7% | 中度控盘 |
| 2025-11-11 | 7.50 | -0.66% | 3,045.95 万 | 1,468.47 万 | 4,588.31 万 | 6,274.11 万 | -108.32 万 | 1.08% | 22.34 | 7.51 | 34.2% | 中度控盘 |
| 2025-11-10 | 7.55 | 1.62% | 2,404.49 万 | 2,520.88 万 | 6,979.39 万 | 6,681.27 万 | 181.73 万 | 1.27% | 22.49 | 7.51 | 35.1% | 中度控盘 |
| 2025-11-07 | 7.43 | 0.81% | 2,979.76 万 | 2,867.47 万 | 7,150.10 万 | 7,448.03 万 | -185.65 万 | 1.25% | 22.13 | 7.43 | 36.5% | 中度控盘 |
| 2025-11-06 | 7.37 | 0.27% | 1,386.16 万 | 1,814.25 万 | 4,170.88 万 | 3,960.62 万 | -217.83 万 | 0.77% | 21.95 | 7.36 | 33.7% | 中度控盘 |
| 2025-11-05 | 7.35 | 0.41% | 875.79 万 | 1,085.56 万 | 3,941.87 万 | 4,357.98 万 | -625.87 万 | 0.75% | 21.89 | 7.34 | 32.2% | 中度控盘 |
| 2025-11-04 | 7.32 | -0.68% | 1,011.86 万 | 1,627.65 万 | 3,063.41 万 | 3,412.07 万 | -964.45 万 | 0.68% | 21.80 | 7.33 | 31.5% | 中度控盘 |
| 2025-11-03 | 7.37 | 1.24% | 2,445.46 万 | 3,392.76 万 | 5,915.34 万 | 4,784.58 万 | 183.47 万 | 1.05% | 21.95 | 7.33 | 36.2% | 中度控盘 |
| 2025-10-31 | 7.28 | 0.41% | 1,887.58 万 | 4,738.58 万 | 4,206.10 万 | 4,485.13 万 | -3,130.02 万 | 0.91% | 21.68 | 7.28 | 33.2% | 中度控盘 |
| 2025-10-30 | 7.25 | -0.82% | 1,212.34 万 | 2,233.02 万 | 3,456.31 万 | 5,386.68 万 | -2,951.05 万 | 0.80% | 21.60 | 7.27 | 31.3% | 中度控盘 |
| 2025-10-29 | 7.31 | 0.41% | 3,541.98 万 | 2,738.78 万 | 4,761.65 万 | 6,454.79 万 | -889.95 万 | 1.08% | 21.77 | 7.27 | 37.1% | 中度控盘 |
| 2025-10-28 | 7.28 | -1.36% | 3,293.93 万 | 3,045.88 万 | 5,762.30 万 | 6,299.61 万 | -289.26 万 | 1.30% | 21.68 | 7.30 | 34.8% | 中度控盘 |
| 2025-10-27 | 7.38 | 0.55% | 2,780.50 万 | 3,677.11 万 | 7,793.32 万 | 6,558.51 万 | 338.20 万 | 1.25% | 21.98 | 7.39 | 37.7% | 中度控盘 |
| 2025-10-24 | 7.34 | -1.08% | 1,298.51 万 | 1,496.00 万 | 7,240.28 万 | 7,430.04 万 | -387.26 万 | 1.19% | 21.86 | 7.36 | 34.0% | 中度控盘 |
| 2025-10-23 | 7.42 | 0.41% | 300.06 万 | 1,440.11 万 | 4,451.38 万 | 4,194.07 万 | -882.74 万 | 0.78% | 22.10 | 7.36 | 31.8% | 中度控盘 |
| 2025-10-22 | 7.39 | -0.14% | 1,459.83 万 | 1,453.49 万 | 3,718.79 万 | 3,586.83 万 | 138.30 万 | 0.71% | 22.01 | 7.36 | 35.0% | 中度控盘 |
| 2025-10-21 | 7.40 | -0.14% | 2,552.74 万 | 3,544.50 万 | 7,525.93 万 | 7,401.89 万 | -867.72 万 | 1.34% | 22.04 | 7.38 | 35.3% | 中度控盘 |
| 2025-10-20 | 7.41 | 2.92% | 6,931.31 万 | 4,497.49 万 | 1.17 亿 | 1.51 亿 | -973.28 万 | 2.66% | 22.07 | 7.43 | 33.7% | 中度控盘 |
| 2025-10-17 | 7.20 | -0.83% | 843.02 万 | 2,093.81 万 | 6,446.18 万 | 6,592.58 万 | -1,397.19 万 | 1.12% | 21.45 | 7.23 | 33.7% | 中度控盘 |
| 2025-10-16 | 7.26 | -2.02% | 3,357.46 万 | 4,228.61 万 | 1.05 亿 | 8,409.12 万 | 1,180.00 万 | 1.92% | 21.63 | 7.32 | 35.8% | 中度控盘 |
| 2025-10-15 | 7.41 | 1.37% | 2,972.48 万 | 2,005.59 万 | 7,309.67 万 | 6,578.49 万 | 1,698.07 万 | 1.27% | 22.07 | 7.36 | 37.9% | 中度控盘 |