最新收盘价
3.91
元
↑ 0.11
(2.89%)
当日涨跌幅
2.89%
今日变动
📈 上涨
主力净流入
538.60 万
资金动向
💰 资金流入
机构参与度
32.7%
控盘程度
中度控盘
📈 ST远智 (002689) 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 | 3.91 | 2.89% | 673.37 万 | 119.97 万 | 2,048.80 万 | 2,063.60 万 | 538.60 万 | 1.91% | 73.16 | 3.89 | 32.7% | 中度控盘 |
| 2026-02-02 | 3.80 | -4.04% | 230.73 万 | 532.85 万 | 1,870.82 万 | 2,749.99 万 | -1,181.29 万 | 2.35% | 71.10 | 3.87 | 25.4% | 中度控盘 |
| 2026-01-30 | 3.96 | 0.51% | 443.73 万 | 120.58 万 | 2,690.76 万 | 2,555.41 万 | 458.50 万 | 2.40% | 74.09 | 3.91 | 31.8% | 中度控盘 |
| 2026-01-29 | 3.94 | -5.06% | 794.37 万 | 1,562.37 万 | 4,107.59 万 | 5,835.01 万 | -2,495.42 万 | 4.08% | 73.72 | 3.99 | 32.4% | 中度控盘 |
| 2026-01-28 | 4.15 | 0.97% | 783.61 万 | 1,483.03 万 | 6,046.89 万 | 5,722.84 万 | -375.37 万 | 4.31% | 77.65 | 4.14 | 36.9% | 中度控盘 |
| 2026-01-27 | 4.11 | 5.12% | 3,729.76 万 | 1,124.29 万 | 7,016.80 万 | 5,551.46 万 | 4,070.82 万 | 4.73% | 76.90 | 4.00 | 45.2% | 完全控盘 |
| 2026-01-26 | 3.91 | -2.01% | 901.78 万 | 1,226.16 万 | 5,321.87 万 | 4,726.95 万 | 270.54 万 | 4.35% | 73.16 | 3.96 | 34.0% | 中度控盘 |
| 2026-01-23 | 3.99 | 1.27% | 1,254.37 万 | 1,931.96 万 | 6,633.83 万 | 5,746.16 万 | 210.09 万 | 5.93% | 74.66 | 3.92 | 32.0% | 中度控盘 |
| 2026-01-22 | 3.94 | 5.07% | 3,086.08 万 | 2,652.52 万 | 9,762.16 万 | 7,717.07 万 | 2,478.65 万 | 7.70% | 73.72 | 3.87 | 36.9% | 中度控盘 |
| 2026-01-21 | 3.75 | 0.54% | 1,912.04 万 | 5,143.37 万 | 8,048.66 万 | 1.07 亿 | -5,925.92 万 | 9.49% | 70.16 | 3.81 | 29.9% | 中度控盘 |
| 2026-01-20 | 3.73 | 5.07% | 406.24 万 | 0.00 万 | 0.00 万 | 0.00 万 | 406.24 万 | 0.27% | 69.79 | 3.73 | 36.9% | 中度控盘 |
| 2026-01-19 | 3.55 | 5.03% | 813.60 万 | 546.56 万 | 5,321.41 万 | 3,102.36 万 | 2,486.10 万 | 3.65% | 66.42 | 3.46 | 40.6% | 完全控盘 |
| 2026-01-16 | 3.38 | 2.74% | 728.65 万 | 405.25 万 | 3,898.13 万 | 2,783.51 万 | 1,438.02 万 | 3.43% | 63.24 | 3.36 | 35.4% | 中度控盘 |
| 2026-01-15 | 3.29 | 0.00% | 0.00 万 | 251.82 万 | 1,485.15 万 | 1,184.66 万 | 48.67 万 | 1.33% | 61.56 | 3.29 | 31.4% | 中度控盘 |
| 2026-01-14 | 3.29 | -0.30% | 409.96 万 | 573.30 万 | 3,068.26 万 | 3,306.76 万 | -401.85 万 | 2.71% | 61.56 | 3.31 | 34.9% | 中度控盘 |
| 2026-01-13 | 3.30 | -2.37% | 276.98 万 | 1,665.25 万 | 2,865.35 万 | 4,006.74 万 | -2,529.66 万 | 3.19% | 61.74 | 3.33 | 29.8% | 中度控盘 |
| 2026-01-12 | 3.38 | 2.11% | 930.32 万 | 512.74 万 | 3,833.19 万 | 3,192.34 万 | 1,058.43 万 | 3.09% | 63.24 | 3.35 | 38.9% | 中度控盘 |
| 2026-01-09 | 3.31 | -0.60% | 511.33 万 | 552.25 万 | 2,590.46 万 | 3,418.58 万 | -869.04 万 | 2.87% | 61.93 | 3.33 | 32.3% | 中度控盘 |
| 2026-01-08 | 3.33 | 2.46% | 1,168.44 万 | 499.94 万 | 3,137.80 万 | 2,662.90 万 | 1,143.40 万 | 3.08% | 62.31 | 3.30 | 38.3% | 中度控盘 |
| 2026-01-07 | 3.25 | -0.61% | 734.27 万 | 291.34 万 | 2,098.02 万 | 2,457.81 万 | 83.14 万 | 1.95% | 60.81 | 3.26 | 39.2% | 中度控盘 |
| 2026-01-06 | 3.27 | 0.93% | 765.29 万 | 1,456.68 万 | 2,963.51 万 | 2,272.38 万 | -0.25 万 | 2.46% | 61.18 | 3.26 | 38.9% | 中度控盘 |
| 2026-01-05 | 3.24 | 0.93% | 804.96 万 | 386.20 万 | 1,777.67 万 | 1,847.66 万 | 348.77 万 | 1.93% | 60.62 | 3.23 | 35.4% | 中度控盘 |
| 2025-12-31 | 3.21 | 0.63% | 234.33 万 | 730.07 万 | 1,467.35 万 | 1,476.40 万 | -504.79 万 | 1.65% | 60.06 | 3.22 | 29.7% | 中度控盘 |
| 2025-12-30 | 3.19 | -0.93% | 133.98 万 | 140.56 万 | 1,820.83 万 | 1,828.24 万 | -13.99 万 | 1.65% | 59.69 | 3.20 | 31.5% | 中度控盘 |
| 2025-12-29 | 3.22 | -1.23% | 317.02 万 | 416.43 万 | 1,231.78 万 | 1,836.19 万 | -703.82 万 | 1.63% | 60.25 | 3.24 | 28.5% | 中度控盘 |
| 2025-12-26 | 3.26 | -1.51% | 125.84 万 | 1,104.16 万 | 1,702.95 万 | 2,741.24 万 | -2,016.61 万 | 2.13% | 61.00 | 3.28 | 28.2% | 中度控盘 |
| 2025-12-25 | 3.31 | 1.22% | 1,123.49 万 | 576.12 万 | 2,488.81 万 | 2,256.23 万 | 779.95 万 | 2.47% | 61.93 | 3.30 | 38.8% | 中度控盘 |
| 2025-12-24 | 3.27 | -0.61% | 161.49 万 | 702.09 万 | 2,346.00 万 | 1,990.04 万 | -184.64 万 | 1.79% | 61.18 | 3.28 | 37.0% | 中度控盘 |
| 2025-12-23 | 3.29 | 0.92% | 1,286.65 万 | 661.05 万 | 3,185.55 万 | 3,073.09 万 | 738.06 万 | 3.10% | 61.56 | 3.24 | 38.1% | 中度控盘 |
| 2025-12-22 | 3.26 | -0.31% | 456.68 万 | 1,002.06 万 | 3,015.60 万 | 3,145.62 万 | -675.40 万 | 3.10% | 61.00 | 3.29 | 31.4% | 中度控盘 |
| 2025-12-19 | 3.27 | 1.87% | 728.11 万 | 260.65 万 | 2,687.65 万 | 1,765.29 万 | 1,389.82 万 | 2.31% | 61.18 | 3.25 | 37.1% | 中度控盘 |
| 2025-12-18 | 3.21 | 0.63% | 276.92 万 | 516.62 万 | 2,131.31 万 | 2,246.76 万 | -355.15 万 | 2.70% | 60.06 | 3.24 | 26.8% | 中度控盘 |
| 2025-12-17 | 3.19 | 1.27% | 658.22 万 | 171.57 万 | 1,937.79 万 | 1,968.78 万 | 455.65 万 | 2.20% | 59.69 | 3.16 | 32.4% | 中度控盘 |
| 2025-12-16 | 3.15 | -4.26% | 637.25 万 | 917.19 万 | 2,656.50 万 | 4,488.32 万 | -2,111.75 万 | 3.62% | 58.94 | 3.20 | 27.2% | 中度控盘 |
| 2025-12-15 | 3.29 | 2.81% | 877.29 万 | 462.60 万 | 5,014.65 万 | 4,386.84 万 | 1,042.50 万 | 4.89% | 61.56 | 3.23 | 31.4% | 中度控盘 |
| 2025-12-12 | 3.20 | -1.54% | 542.83 万 | 519.04 万 | 2,852.17 万 | 4,741.55 万 | -1,865.60 万 | 3.68% | 59.87 | 3.23 | 27.3% | 中度控盘 |
| 2025-12-11 | 3.25 | -4.41% | 660.42 万 | 1,636.68 万 | 4,692.09 万 | 6,279.37 万 | -2,563.53 万 | 5.76% | 60.81 | 3.28 | 27.6% | 中度控盘 |
| 2025-12-10 | 3.40 | 0.89% | 1,106.84 万 | 1,976.60 万 | 6,511.68 万 | 5,957.13 万 | -315.21 万 | 5.64% | 63.62 | 3.40 | 32.6% | 中度控盘 |
| 2025-12-09 | 3.37 | -4.26% | 2,394.63 万 | 3,094.99 万 | 8,549.18 万 | 8,934.24 万 | -1,085.42 万 | 9.97% | 63.05 | 3.40 | 27.2% | 中度控盘 |
| 2025-12-08 | 3.52 | -5.12% | 2,740.56 万 | 688.32 万 | 9,083.79 万 | 7,331.41 万 | 3,804.62 万 | 13.60% | 65.86 | 3.55 | 20.3% | 轻度控盘 |
| 2025-12-05 | 3.71 | -4.87% | 185.31 万 | 145.14 万 | 67.08 万 | 124.14 万 | -16.88 万 | 0.32% | 69.42 | 3.71 | 18.5% | 轻度控盘 |
| 2025-12-04 | 3.90 | -5.11% | 0.00 万 | 95.20 万 | 0.00 万 | 0.00 万 | -95.20 万 | 0.03% | 72.97 | 3.90 | 6.1% | 不控盘 |