最新收盘价
5.65
元
↑ 0.11
(1.99%)
当日涨跌幅
1.99%
今日变动
📈 上涨
主力净流入
1,908.08 万
资金动向
💰 资金流入
机构参与度
34.5%
控盘程度
中度控盘
📈 数码视讯 (300079) 资金流向详细数据 (共 38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 5.65 | 1.99% | 1,920.13 万 | 1,180.27 万 | 5,019.93 万 | 3,851.71 万 | 1,908.08 万 | 2.55% | 245.43 | 5.63 | 34.5% | 中度控盘 |
| 2025-10-30 | 5.54 | -0.89% | 1,086.87 万 | 1,354.28 万 | 3,995.35 万 | 4,187.92 万 | -459.97 万 | 2.23% | 240.66 | 5.58 | 31.0% | 中度控盘 |
| 2025-10-29 | 5.59 | -0.71% | 668.70 万 | 1,281.23 万 | 3,780.27 万 | 3,475.74 万 | -307.99 万 | 2.13% | 242.83 | 5.57 | 29.6% | 中度控盘 |
| 2025-10-28 | 5.63 | 0.00% | 1,094.39 万 | 1,220.93 万 | 3,567.71 万 | 4,269.65 万 | -828.48 万 | 1.99% | 244.57 | 5.64 | 31.2% | 中度控盘 |
| 2025-10-27 | 5.63 | -0.53% | 848.95 万 | 355.62 万 | 4,178.38 万 | 4,037.12 万 | 634.60 万 | 2.25% | 244.57 | 5.65 | 29.7% | 中度控盘 |
| 2025-10-24 | 5.66 | -0.88% | 417.93 万 | 1,390.47 万 | 4,767.12 万 | 4,300.62 万 | -506.04 万 | 2.38% | 245.87 | 5.66 | 29.2% | 中度控盘 |
| 2025-10-23 | 5.71 | 0.53% | 447.89 万 | 1,309.53 万 | 2,758.02 万 | 2,664.72 万 | -768.33 万 | 1.78% | 248.04 | 5.63 | 26.0% | 中度控盘 |
| 2025-10-22 | 5.68 | 0.35% | 699.94 万 | 1,339.71 万 | 2,876.94 万 | 2,497.35 万 | -260.18 万 | 1.63% | 246.74 | 5.69 | 28.7% | 中度控盘 |
| 2025-10-21 | 5.66 | 1.25% | 1,040.28 万 | 712.53 万 | 1,866.91 万 | 2,982.37 万 | -787.71 万 | 1.71% | 245.87 | 5.65 | 24.2% | 轻度控盘 |
| 2025-10-20 | 5.59 | 1.45% | 509.80 万 | 359.16 万 | 2,710.63 万 | 2,257.22 万 | 604.06 万 | 1.74% | 242.83 | 5.59 | 25.2% | 中度控盘 |
| 2025-10-17 | 5.51 | -2.99% | 420.21 万 | 1,423.39 万 | 2,748.12 万 | 5,101.38 万 | -3,356.44 万 | 2.39% | 239.35 | 5.59 | 21.5% | 轻度控盘 |
| 2025-10-16 | 5.68 | -1.39% | 170.10 万 | 465.93 万 | 2,616.47 万 | 3,073.12 万 | -752.48 万 | 1.76% | 246.74 | 5.69 | 23.7% | 轻度控盘 |
| 2025-10-15 | 5.76 | 1.23% | 706.74 万 | 958.97 万 | 3,606.16 万 | 3,314.36 万 | 39.56 万 | 2.41% | 250.21 | 5.73 | 25.3% | 中度控盘 |
| 2025-10-14 | 5.69 | -2.57% | 856.85 万 | 750.10 万 | 4,759.78 万 | 5,131.26 万 | -264.73 万 | 2.98% | 247.17 | 5.78 | 26.3% | 中度控盘 |
| 2025-10-13 | 5.84 | -0.85% | 846.70 万 | 766.31 万 | 4,023.10 万 | 4,807.00 万 | -703.51 万 | 2.85% | 253.69 | 5.78 | 25.2% | 中度控盘 |
| 2025-10-10 | 5.89 | -0.51% | 1,070.76 万 | 482.99 万 | 4,782.11 万 | 4,279.04 万 | 1,090.85 万 | 2.60% | 255.86 | 5.88 | 29.1% | 中度控盘 |
| 2025-10-09 | 5.92 | 0.85% | 753.33 万 | 1,199.46 万 | 4,811.41 万 | 6,497.37 万 | -2,132.09 万 | 2.88% | 257.16 | 5.95 | 26.5% | 中度控盘 |
| 2025-09-30 | 5.87 | 0.69% | 253.49 万 | 852.98 万 | 3,870.59 万 | 3,664.72 万 | -393.62 万 | 1.97% | 254.99 | 5.86 | 27.6% | 中度控盘 |
| 2025-09-29 | 5.83 | 1.75% | 379.99 万 | 146.26 万 | 4,527.77 万 | 3,661.23 万 | 1,100.27 万 | 2.51% | 248.91 | 5.77 | 26.6% | 中度控盘 |
| 2025-09-26 | 5.73 | -2.39% | 146.18 万 | 951.81 万 | 4,217.45 万 | 3,759.40 万 | -347.58 万 | 2.55% | 244.64 | 5.81 | 25.0% | 中度控盘 |
| 2025-09-25 | 5.87 | 0.51% | 532.13 万 | 466.77 万 | 4,468.31 万 | 5,888.27 万 | -1,354.61 万 | 2.58% | 250.62 | 5.90 | 26.2% | 中度控盘 |
| 2025-09-24 | 5.84 | 2.28% | 853.77 万 | 1,157.89 万 | 4,723.80 万 | 4,437.04 万 | -17.36 万 | 2.71% | 249.34 | 5.76 | 27.2% | 中度控盘 |
| 2025-09-23 | 5.71 | -3.22% | 905.08 万 | 2,876.43 万 | 5,765.37 万 | 8,190.41 万 | -4,396.39 万 | 4.24% | 243.79 | 5.68 | 24.0% | 轻度控盘 |
| 2025-09-22 | 5.90 | 0.34% | 621.02 万 | 638.09 万 | 3,402.34 万 | 4,188.09 万 | -802.83 万 | 2.21% | 251.90 | 5.89 | 25.8% | 中度控盘 |
| 2025-09-19 | 5.88 | -0.84% | 1,787.13 万 | 1,545.88 万 | 5,206.00 万 | 6,269.52 万 | -822.27 万 | 3.33% | 251.04 | 5.94 | 28.0% | 中度控盘 |
| 2025-09-18 | 5.93 | -2.31% | 1,962.55 万 | 2,976.03 万 | 6,983.69 万 | 9,327.24 万 | -3,357.03 万 | 4.43% | 253.18 | 6.03 | 28.2% | 中度控盘 |
| 2025-09-17 | 6.07 | 0.17% | 954.82 万 | 1,702.11 万 | 5,716.23 万 | 6,162.71 万 | -1,193.77 万 | 2.93% | 259.16 | 6.06 | 30.2% | 中度控盘 |
| 2025-09-16 | 6.06 | 1.85% | 2,279.66 万 | 1,137.26 万 | 7,664.14 万 | 6,374.97 万 | 2,431.58 万 | 3.50% | 258.73 | 6.03 | 33.7% | 中度控盘 |
| 2025-09-15 | 5.95 | -0.67% | 462.72 万 | 575.27 万 | 5,005.81 万 | 5,192.33 万 | -299.07 万 | 2.43% | 254.03 | 5.93 | 29.7% | 中度控盘 |
| 2025-09-12 | 5.99 | -0.50% | 457.83 万 | 2,055.41 万 | 5,202.03 万 | 5,376.81 万 | -1,772.36 万 | 2.70% | 255.74 | 6.02 | 28.3% | 中度控盘 |
| 2025-09-11 | 6.02 | 3.26% | 2,944.51 万 | 1,293.02 万 | 7,428.06 万 | 8,178.65 万 | 900.89 万 | 4.16% | 257.02 | 5.91 | 31.0% | 中度控盘 |
| 2025-09-10 | 5.83 | 0.69% | 621.43 万 | 2,605.60 万 | 4,784.39 万 | 4,714.47 万 | -1,914.25 万 | 2.68% | 248.91 | 5.84 | 27.2% | 中度控盘 |
| 2025-09-09 | 5.79 | -3.18% | 1,512.05 万 | 1,130.60 万 | 4,699.75 万 | 6,639.27 万 | -1,558.07 万 | 3.32% | 247.20 | 5.85 | 26.7% | 中度控盘 |
| 2025-09-08 | 5.98 | -0.83% | 375.15 万 | 1,918.64 万 | 5,723.62 万 | 5,166.95 万 | -986.82 万 | 3.03% | 255.31 | 5.97 | 27.3% | 中度控盘 |
| 2025-09-05 | 6.03 | 2.55% | 1,458.88 万 | 1,043.06 万 | 7,008.10 万 | 6,287.60 万 | 1,136.33 万 | 3.54% | 257.45 | 5.92 | 30.2% | 中度控盘 |
| 2025-09-04 | 5.88 | -1.01% | 737.58 万 | 1,929.37 万 | 6,927.73 万 | 7,919.15 万 | -2,183.22 万 | 4.11% | 251.04 | 5.95 | 26.1% | 中度控盘 |
| 2025-09-03 | 5.94 | -3.10% | 1,007.49 万 | 2,750.18 万 | 8,259.96 万 | 1.01 亿 | -3,573.66 万 | 4.22% | 253.61 | 6.04 | 29.4% | 中度控盘 |
| 2025-09-02 | 6.13 | -4.81% | 1,066.79 万 | 4,198.80 万 | 1.21 亿 | 1.38 亿 | -4,858.20 万 | 6.25% | 261.72 | 6.17 | 28.0% | 中度控盘 |