最新收盘价
6.15
元
↑ 0.12
(1.99%)
当日涨跌幅
1.99%
今日变动
📈 上涨
主力净流入
-161.75 万
资金动向
💸 资金流出
机构参与度
35.0%
控盘程度
中度控盘
📈 数码视讯 (300079) 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 | 6.15 | 1.99% | 2,758.70 万 | 3,051.55 万 | 1.06 亿 | 1.04 亿 | -161.75 万 | 4.72% | 267.15 | 6.09 | 35.0% | 中度控盘 |
| 2026-02-02 | 6.03 | -0.17% | 4,479.40 万 | 5,481.80 万 | 1.35 亿 | 1.14 亿 | 1,078.07 万 | 6.65% | 261.94 | 6.14 | 33.8% | 中度控盘 |
| 2026-01-30 | 6.04 | 1.00% | 4,639.86 万 | 2,589.23 万 | 9,752.59 万 | 9,562.23 万 | 2,240.99 万 | 4.67% | 262.38 | 5.99 | 36.6% | 中度控盘 |
| 2026-01-29 | 5.98 | 0.84% | 3,679.27 万 | 3,562.49 万 | 9,177.11 万 | 9,958.91 万 | -665.03 万 | 4.78% | 259.77 | 6.02 | 33.4% | 中度控盘 |
| 2026-01-28 | 5.93 | -1.50% | 1,512.82 万 | 1,565.84 万 | 5,794.20 万 | 6,106.36 万 | -365.18 万 | 2.95% | 257.60 | 5.99 | 31.6% | 中度控盘 |
| 2026-01-27 | 6.02 | 0.50% | 1,988.44 万 | 1,773.64 万 | 8,260.48 万 | 6,977.24 万 | 1,498.04 万 | 3.74% | 261.51 | 6.00 | 33.6% | 中度控盘 |
| 2026-01-26 | 5.99 | -0.33% | 1,667.24 万 | 1,568.80 万 | 7,717.46 万 | 8,392.03 万 | -576.13 万 | 4.23% | 260.20 | 5.98 | 30.4% | 中度控盘 |
| 2026-01-23 | 6.01 | 1.86% | 1,928.43 万 | 2,708.33 万 | 8,383.01 万 | 6,633.89 万 | 969.22 万 | 3.78% | 261.07 | 5.98 | 33.1% | 中度控盘 |
| 2026-01-22 | 5.90 | 1.55% | 2,712.47 万 | 956.83 万 | 5,405.91 万 | 4,993.43 万 | 2,168.12 万 | 2.87% | 256.29 | 5.87 | 33.6% | 中度控盘 |
| 2026-01-21 | 5.81 | -0.34% | 396.80 万 | 1,008.27 万 | 3,882.09 万 | 3,599.17 万 | -328.55 万 | 2.46% | 252.39 | 5.81 | 25.6% | 中度控盘 |
| 2026-01-20 | 5.83 | -0.68% | 464.29 万 | 1,574.53 万 | 6,516.70 万 | 5,721.70 万 | -315.23 万 | 3.03% | 253.25 | 5.85 | 30.0% | 中度控盘 |
| 2026-01-19 | 5.87 | -1.18% | 851.59 万 | 1,662.65 万 | 6,023.45 万 | 6,043.92 万 | -831.53 万 | 3.18% | 254.99 | 5.87 | 30.0% | 中度控盘 |
| 2026-01-16 | 5.94 | -2.62% | 3,085.49 万 | 5,695.24 万 | 1.04 亿 | 1.16 亿 | -3,900.30 万 | 5.91% | 258.03 | 5.95 | 30.9% | 中度控盘 |
| 2026-01-15 | 6.10 | 0.33% | 4,299.29 万 | 2,241.73 万 | 1.92 亿 | 1.49 亿 | 6,359.11 万 | 7.31% | 264.98 | 6.11 | 36.2% | 中度控盘 |
| 2026-01-14 | 6.08 | 3.05% | 4,988.92 万 | 4,675.40 万 | 1.59 亿 | 1.73 亿 | -1,113.80 万 | 8.31% | 264.11 | 6.09 | 30.6% | 中度控盘 |
| 2026-01-13 | 5.90 | -3.28% | 2,319.42 万 | 4,150.30 万 | 1.08 亿 | 1.25 亿 | -3,544.55 万 | 6.41% | 256.29 | 5.98 | 27.4% | 中度控盘 |
| 2026-01-12 | 6.10 | 7.77% | 5,626.67 万 | 4,380.72 万 | 1.53 亿 | 1.84 亿 | -1,873.89 万 | 8.99% | 264.98 | 5.97 | 29.3% | 中度控盘 |
| 2026-01-09 | 5.66 | 2.35% | 1,327.54 万 | 1,121.98 万 | 5,192.41 万 | 7,151.56 万 | -1,753.59 万 | 3.31% | 245.87 | 5.61 | 27.1% | 中度控盘 |
| 2026-01-08 | 5.53 | 1.47% | 608.30 万 | 700.03 万 | 3,369.34 万 | 4,369.64 万 | -1,092.03 万 | 2.15% | 240.22 | 5.52 | 27.0% | 中度控盘 |
| 2026-01-07 | 5.45 | -1.09% | 297.40 万 | 1,042.73 万 | 3,573.07 万 | 4,256.90 万 | -1,429.16 万 | 2.33% | 236.75 | 5.48 | 26.0% | 中度控盘 |
| 2026-01-06 | 5.51 | 0.36% | 1,575.63 万 | 911.02 万 | 3,529.58 万 | 4,181.62 万 | 12.57 万 | 2.21% | 239.35 | 5.51 | 31.2% | 中度控盘 |
| 2026-01-05 | 5.49 | 1.86% | 521.17 万 | 1,187.88 万 | 4,533.54 万 | 4,788.74 万 | -921.90 万 | 2.58% | 238.48 | 5.44 | 28.7% | 中度控盘 |
| 2025-12-31 | 5.39 | 1.13% | 892.13 万 | 1,339.71 万 | 3,542.99 万 | 3,590.07 万 | -494.66 万 | 2.17% | 234.14 | 5.38 | 29.6% | 中度控盘 |
| 2025-12-30 | 5.33 | 0.57% | 142.30 万 | 432.21 万 | 3,960.91 万 | 2,925.14 万 | 745.86 万 | 1.88% | 231.53 | 5.35 | 29.8% | 中度控盘 |
| 2025-12-29 | 5.30 | 0.00% | 373.28 万 | 370.68 万 | 2,478.20 万 | 2,159.89 万 | 320.92 万 | 1.44% | 230.23 | 5.30 | 28.5% | 中度控盘 |
| 2025-12-26 | 5.30 | -0.19% | 530.52 万 | 791.89 万 | 1,336.83 万 | 2,389.10 万 | -1,313.64 万 | 1.33% | 230.23 | 5.30 | 23.6% | 轻度控盘 |
| 2025-12-25 | 5.31 | 0.57% | 465.36 万 | 368.17 万 | 2,342.89 万 | 2,636.44 万 | -196.35 万 | 1.28% | 230.67 | 5.30 | 29.2% | 中度控盘 |
| 2025-12-24 | 5.28 | 1.34% | 283.55 万 | 262.50 万 | 1,616.69 万 | 2,098.69 万 | -460.95 万 | 1.21% | 229.36 | 5.26 | 24.2% | 轻度控盘 |
| 2025-12-23 | 5.21 | -1.70% | 353.38 万 | 366.54 万 | 1,153.33 万 | 1,999.86 万 | -859.68 万 | 1.27% | 226.32 | 5.24 | 22.3% | 轻度控盘 |
| 2025-12-22 | 5.30 | -0.38% | 652.78 万 | 1,000.09 万 | 1,929.85 万 | 2,381.16 万 | -798.61 万 | 1.34% | 230.23 | 5.31 | 28.9% | 中度控盘 |
| 2025-12-19 | 5.32 | 1.33% | 105.80 万 | 1,020.91 万 | 3,348.82 万 | 2,550.47 万 | -116.76 万 | 1.56% | 231.10 | 5.29 | 30.4% | 中度控盘 |
| 2025-12-18 | 5.25 | 0.38% | 910.96 万 | 623.26 万 | 2,168.85 万 | 2,357.07 万 | 99.47 万 | 1.52% | 228.06 | 5.27 | 28.6% | 中度控盘 |
| 2025-12-17 | 5.23 | -0.19% | 270.48 万 | 650.61 万 | 2,502.15 万 | 3,201.45 万 | -1,079.44 万 | 1.86% | 227.19 | 5.19 | 24.4% | 轻度控盘 |
| 2025-12-16 | 5.24 | 0.96% | 572.47 万 | 304.34 万 | 2,912.81 万 | 2,103.80 万 | 1,077.15 万 | 1.90% | 227.62 | 5.24 | 27.5% | 中度控盘 |
| 2025-12-15 | 5.19 | -1.70% | 237.18 万 | 702.88 万 | 2,317.93 万 | 2,986.87 万 | -1,134.65 万 | 1.45% | 225.45 | 5.22 | 26.5% | 中度控盘 |
| 2025-12-12 | 5.28 | 0.76% | 337.60 万 | 255.81 万 | 2,565.49 万 | 2,210.58 万 | 436.70 万 | 1.49% | 229.36 | 5.28 | 27.8% | 中度控盘 |
| 2025-12-11 | 5.24 | -2.06% | 320.13 万 | 879.08 万 | 2,430.79 万 | 3,819.64 万 | -1,947.80 万 | 1.84% | 227.62 | 5.28 | 23.7% | 轻度控盘 |
| 2025-12-10 | 5.35 | -1.47% | 1,281.32 万 | 2,011.54 万 | 3,478.40 万 | 4,265.17 万 | -1,516.99 万 | 2.60% | 232.40 | 5.34 | 26.9% | 中度控盘 |
| 2025-12-09 | 5.43 | -2.34% | 755.85 万 | 2,208.67 万 | 2,477.08 万 | 4,304.68 万 | -3,280.43 万 | 2.15% | 235.88 | 5.48 | 24.6% | 轻度控盘 |
| 2025-12-08 | 5.56 | 0.18% | 784.61 万 | 671.60 万 | 3,006.00 万 | 3,795.04 万 | -676.02 万 | 1.73% | 241.53 | 5.58 | 30.2% | 中度控盘 |
| 2025-12-05 | 5.55 | 0.73% | 524.65 万 | 964.61 万 | 3,607.75 万 | 3,788.29 万 | -620.51 万 | 1.89% | 241.09 | 5.50 | 29.7% | 中度控盘 |
| 2025-12-04 | 5.51 | -0.54% | 858.72 万 | 300.44 万 | 3,004.69 万 | 2,200.19 万 | 1,362.77 万 | 1.76% | 239.35 | 5.50 | 29.2% | 中度控盘 |