最新收盘价
14.40
元
↑ 0.38
(2.71%)
当日涨跌幅
2.71%
今日变动
📈 上涨
主力净流入
579.56 万
资金动向
💰 资金流入
机构参与度
25.6%
控盘程度
中度控盘
📈 申通快递 (002468) 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 | 14.40 | 2.71% | 785.27 万 | 498.11 万 | 5,141.96 万 | 4,849.55 万 | 579.56 万 | 1.07% | 21.88 | 14.31 | 25.6% | 中度控盘 |
| 2025-12-11 | 14.02 | -0.85% | 414.75 万 | 794.02 万 | 1,287.39 万 | 1,838.31 万 | -930.19 万 | 0.61% | 21.30 | 14.11 | 19.2% | 轻度控盘 |
| 2025-12-10 | 14.14 | 1.87% | 489.43 万 | 792.90 万 | 4,480.69 万 | 5,005.51 万 | -828.29 万 | 0.95% | 21.48 | 14.08 | 26.3% | 中度控盘 |
| 2025-12-09 | 13.88 | -2.46% | 1,383.92 万 | 2,238.09 万 | 6,822.70 万 | 5,477.98 万 | 490.55 万 | 1.49% | 21.09 | 14.00 | 26.4% | 中度控盘 |
| 2025-12-08 | 14.23 | 0.07% | 760.71 万 | 667.74 万 | 3,863.24 万 | 3,231.78 万 | 724.43 万 | 0.92% | 21.62 | 14.11 | 24.2% | 轻度控盘 |
| 2025-12-05 | 14.22 | 0.57% | 338.74 万 | 852.49 万 | 1,469.05 万 | 2,117.61 万 | -1,162.31 万 | 0.43% | 21.61 | 14.18 | 22.9% | 轻度控盘 |
| 2025-12-04 | 14.14 | -0.49% | 278.03 万 | 118.67 万 | 1,315.62 万 | 1,639.20 万 | -164.21 万 | 0.47% | 21.48 | 14.10 | 20.8% | 轻度控盘 |
| 2025-12-03 | 14.21 | 0.92% | 997.35 万 | 1,440.46 万 | 4,918.26 万 | 4,755.66 万 | -280.51 万 | 0.99% | 21.59 | 14.15 | 27.5% | 中度控盘 |
| 2025-12-02 | 14.08 | -1.68% | 478.57 万 | 2,453.09 万 | 2,430.94 万 | 3,200.62 万 | -2,744.21 万 | 0.81% | 21.39 | 14.13 | 21.2% | 轻度控盘 |
| 2025-12-01 | 14.32 | -0.35% | 564.15 万 | 385.63 万 | 2,354.82 万 | 3,065.99 万 | -532.65 万 | 0.65% | 21.76 | 14.28 | 24.2% | 轻度控盘 |
| 2025-11-28 | 14.37 | 0.28% | 832.57 万 | 1,650.85 万 | 2,353.90 万 | 3,853.77 万 | -2,318.14 万 | 0.67% | 21.83 | 14.38 | 24.1% | 轻度控盘 |
| 2025-11-27 | 14.33 | -0.14% | 1,405.72 万 | 498.87 万 | 1,592.64 万 | 2,464.61 万 | 34.88 万 | 0.54% | 21.77 | 14.34 | 26.7% | 中度控盘 |
| 2025-11-26 | 14.35 | 0.28% | 0.00 万 | 237.04 万 | 1,479.70 万 | 2,325.90 万 | -1,083.24 万 | 0.51% | 21.80 | 14.36 | 20.5% | 轻度控盘 |
| 2025-11-25 | 14.31 | 1.27% | 910.56 万 | 991.82 万 | 4,198.86 万 | 3,774.62 万 | 342.98 万 | 0.84% | 21.74 | 14.29 | 28.3% | 中度控盘 |
| 2025-11-24 | 14.13 | 0.57% | 1,753.07 万 | 3,715.09 万 | 2,842.59 万 | 3,093.29 万 | -2,212.72 万 | 0.82% | 21.47 | 14.05 | 27.2% | 中度控盘 |
| 2025-11-21 | 14.05 | -2.97% | 593.59 万 | 2,626.28 万 | 2,740.31 万 | 5,538.45 万 | -4,830.82 万 | 1.07% | 21.35 | 14.20 | 20.9% | 轻度控盘 |
| 2025-11-20 | 14.48 | 1.33% | 2,955.69 万 | 4,527.32 万 | 4,817.62 万 | 6,542.21 万 | -3,296.22 万 | 1.38% | 22.00 | 14.46 | 28.9% | 中度控盘 |
| 2025-11-19 | 14.29 | 0.07% | 1,589.08 万 | 2,553.57 万 | 4,592.24 万 | 5,500.15 万 | -1,872.40 万 | 1.13% | 21.71 | 14.34 | 28.9% | 中度控盘 |
| 2025-11-18 | 14.28 | -5.87% | 7,708.83 万 | 1.11 亿 | 1.54 亿 | 1.90 亿 | -6,932.01 万 | 3.02% | 21.70 | 14.30 | 35.0% | 中度控盘 |
| 2025-11-17 | 15.17 | -2.76% | 1,850.05 万 | 3,772.04 万 | 5,979.60 万 | 6,351.20 万 | -2,293.59 万 | 1.19% | 23.05 | 15.24 | 31.2% | 中度控盘 |
| 2025-11-14 | 15.60 | -0.95% | 2,804.90 万 | 2,541.68 万 | 6,687.40 万 | 6,567.67 万 | 382.95 万 | 1.19% | 23.70 | 15.77 | 34.2% | 中度控盘 |
| 2025-11-13 | 15.75 | 0.51% | 1,079.49 万 | 1,129.14 万 | 7,029.20 万 | 5,725.27 万 | 1,254.28 万 | 1.06% | 23.93 | 15.64 | 32.8% | 中度控盘 |
| 2025-11-12 | 15.67 | 1.29% | 2,011.29 万 | 3,315.55 万 | 9,909.48 万 | 7,363.51 万 | 1,241.71 万 | 1.52% | 23.81 | 15.58 | 33.3% | 中度控盘 |
| 2025-11-11 | 15.47 | -0.45% | 482.88 万 | 1,180.27 万 | 4,997.98 万 | 5,222.27 万 | -921.69 万 | 0.96% | 23.50 | 15.47 | 28.3% | 中度控盘 |
| 2025-11-10 | 15.54 | 2.57% | 2,675.94 万 | 4,616.47 万 | 1.06 亿 | 8,581.53 万 | 53.08 万 | 1.69% | 23.61 | 15.47 | 34.5% | 中度控盘 |
| 2025-11-07 | 15.15 | -2.07% | 3,457.43 万 | 2,747.22 万 | 7,654.57 万 | 9,086.59 万 | -721.81 万 | 1.65% | 23.02 | 15.30 | 32.2% | 中度控盘 |
| 2025-11-06 | 15.47 | 0.91% | 4,350.59 万 | 5,620.81 万 | 6,052.07 万 | 5,610.28 万 | -828.41 万 | 1.17% | 23.50 | 15.39 | 37.0% | 中度控盘 |
| 2025-11-05 | 15.33 | -0.97% | 1,886.87 万 | 1,897.96 万 | 6,542.81 万 | 5,348.64 万 | 1,183.08 万 | 1.09% | 23.29 | 15.27 | 34.0% | 中度控盘 |
| 2025-11-04 | 15.48 | -0.77% | 2,159.68 万 | 4,037.51 万 | 5,661.41 万 | 4,871.85 万 | -1,088.28 万 | 1.19% | 23.52 | 15.57 | 30.8% | 中度控盘 |
| 2025-11-03 | 15.60 | 0.58% | 3,321.86 万 | 3,402.06 万 | 1.09 亿 | 1.02 亿 | 607.54 万 | 1.82% | 23.70 | 15.26 | 33.9% | 中度控盘 |
| 2025-10-31 | 15.51 | 0.32% | 2,713.27 万 | 5,348.34 万 | 6,808.62 万 | 6,223.27 万 | -2,049.73 万 | 1.37% | 23.57 | 15.62 | 31.8% | 中度控盘 |
| 2025-10-30 | 15.46 | -0.77% | 3,304.61 万 | 3,672.86 万 | 9,022.27 万 | 1.02 亿 | -1,583.02 万 | 1.77% | 23.49 | 15.60 | 32.1% | 中度控盘 |
| 2025-10-29 | 15.58 | 2.16% | 5,130.05 万 | 5,004.01 万 | 1.14 亿 | 1.24 亿 | -871.57 万 | 2.06% | 23.67 | 15.54 | 35.4% | 中度控盘 |
| 2025-10-28 | 15.25 | -4.51% | 4,769.02 万 | 1.18 亿 | 1.66 亿 | 1.50 亿 | -5,484.68 万 | 2.81% | 23.17 | 15.28 | 34.9% | 中度控盘 |
| 2025-10-27 | 15.97 | 2.57% | 4,938.03 万 | 1,851.25 万 | 1.11 亿 | 8,097.66 万 | 6,120.42 万 | 1.75% | 24.26 | 15.91 | 37.4% | 中度控盘 |
| 2025-10-24 | 15.57 | 0.45% | 3,621.28 万 | 2,236.18 万 | 6,808.45 万 | 5,072.40 万 | 3,121.14 万 | 1.25% | 23.66 | 15.58 | 35.3% | 中度控盘 |
| 2025-10-23 | 15.50 | 0.19% | 2,853.24 万 | 2,255.71 万 | 5,139.30 万 | 4,755.10 万 | 981.73 万 | 1.15% | 23.55 | 15.36 | 32.3% | 中度控盘 |
| 2025-10-22 | 15.47 | -1.02% | 2,480.69 万 | 4,723.39 万 | 6,838.05 万 | 7,152.82 万 | -2,557.47 万 | 1.23% | 23.50 | 15.53 | 33.5% | 中度控盘 |
| 2025-10-21 | 15.63 | -2.13% | 3,961.89 万 | 8,909.65 万 | 1.19 亿 | 1.28 亿 | -5,904.77 万 | 2.00% | 23.75 | 15.60 | 32.9% | 中度控盘 |
| 2025-10-20 | 15.97 | 0.13% | 5,673.07 万 | 7,206.34 万 | 1.09 亿 | 1.41 亿 | -4,685.85 万 | 2.30% | 24.26 | 16.16 | 31.0% | 中度控盘 |
| 2025-10-17 | 15.95 | -3.92% | 1,061.90 万 | 3,525.99 万 | 7,430.05 万 | 1.05 亿 | -5,540.94 万 | 1.74% | 24.23 | 16.15 | 26.8% | 中度控盘 |
| 2025-10-16 | 16.60 | -7.00% | 9,705.38 万 | 1.14 亿 | 2.41 亿 | 1.70 亿 | 5,442.14 万 | 3.83% | 25.22 | 16.92 | 35.9% | 中度控盘 |
| 2025-10-15 | 17.85 | 1.02% | 3,907.05 万 | 3,979.22 万 | 1.13 亿 | 6,813.92 万 | 4,422.99 万 | 1.60% | 27.12 | 17.71 | 37.4% | 中度控盘 |