最新收盘价
5.07
元
↑ 0.09
(1.81%)
当日涨跌幅
1.81%
今日变动
📈 上涨
主力净流入
-441.85 万
资金动向
💸 资金流出
机构参与度
26.9%
控盘程度
中度控盘
📈 飞利信 (300287) 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 | 5.07 | 1.81% | 656.60 万 | 472.14 万 | 2,779.48 万 | 3,405.80 万 | -441.85 万 | 1.81% | -54.03 | 5.04 | 26.9% | 中度控盘 |
| 2026-02-02 | 4.98 | -4.60% | 397.54 万 | 2,030.70 万 | 3,837.32 万 | 6,976.38 万 | -4,772.22 万 | 3.21% | -53.07 | 5.05 | 22.8% | 轻度控盘 |
| 2026-01-30 | 5.22 | -4.22% | 1,001.46 万 | 1,658.77 万 | 4,177.75 万 | 6,764.77 万 | -3,244.34 万 | 3.41% | -55.63 | 5.25 | 25.7% | 中度控盘 |
| 2026-01-29 | 5.45 | 1.87% | 3,078.16 万 | 3,347.22 万 | 1.00 亿 | 1.11 亿 | -1,335.29 万 | 5.69% | -58.08 | 5.46 | 30.7% | 中度控盘 |
| 2026-01-28 | 5.35 | 2.49% | 3,038.04 万 | 1,525.19 万 | 6,341.87 万 | 5,219.98 万 | 2,634.75 万 | 3.52% | -57.02 | 5.32 | 33.4% | 中度控盘 |
| 2026-01-27 | 5.22 | -1.32% | 493.09 万 | 649.65 万 | 3,083.91 万 | 5,215.87 万 | -2,288.52 万 | 2.49% | -55.63 | 5.19 | 24.9% | 轻度控盘 |
| 2026-01-26 | 5.29 | -2.22% | 1,675.69 万 | 2,239.98 万 | 4,692.78 万 | 5,945.26 万 | -1,816.77 万 | 3.14% | -56.38 | 5.31 | 30.1% | 中度控盘 |
| 2026-01-23 | 5.41 | 0.74% | 3,211.26 万 | 3,686.76 万 | 6,728.54 万 | 7,090.28 万 | -837.26 万 | 3.66% | -57.66 | 5.39 | 34.3% | 中度控盘 |
| 2026-01-22 | 5.37 | 2.29% | 2,079.93 万 | 828.71 万 | 5,567.10 万 | 5,757.46 万 | 1,060.87 万 | 3.29% | -57.23 | 5.34 | 30.6% | 中度控盘 |
| 2026-01-21 | 5.25 | -0.19% | 832.83 万 | 433.16 万 | 2,838.88 万 | 4,749.00 万 | -1,510.45 万 | 2.09% | -55.95 | 5.26 | 26.0% | 中度控盘 |
| 2026-01-20 | 5.26 | -1.68% | 1,130.22 万 | 2,570.06 万 | 4,900.03 万 | 6,509.56 万 | -3,049.37 万 | 3.18% | -56.06 | 5.29 | 27.4% | 中度控盘 |
| 2026-01-19 | 5.35 | -0.93% | 741.74 万 | 2,054.36 万 | 6,181.67 万 | 7,507.10 万 | -2,638.04 万 | 3.72% | -57.02 | 5.37 | 26.4% | 中度控盘 |
| 2026-01-16 | 5.40 | -1.64% | 2,642.22 万 | 2,616.91 万 | 8,015.80 万 | 1.08 亿 | -2,748.55 万 | 5.14% | -57.55 | 5.36 | 28.4% | 中度控盘 |
| 2026-01-15 | 5.49 | -3.00% | 1,643.61 万 | 4,594.52 万 | 7,565.71 万 | 1.17 亿 | -7,044.14 万 | 5.70% | -58.51 | 5.52 | 24.7% | 轻度控盘 |
| 2026-01-14 | 5.66 | 1.62% | 4,851.72 万 | 6,297.09 万 | 1.67 亿 | 1.80 亿 | -2,725.14 万 | 9.17% | -60.32 | 5.71 | 31.0% | 中度控盘 |
| 2026-01-13 | 5.57 | -4.79% | 5,224.49 万 | 6,758.95 万 | 1.50 亿 | 2.22 亿 | -8,724.10 万 | 9.43% | -59.36 | 5.67 | 30.2% | 中度控盘 |
| 2026-01-12 | 5.85 | 11.01% | 1.45 亿 | 8,010.69 万 | 2.79 亿 | 2.63 亿 | 8,158.60 万 | 14.22% | -62.34 | 5.71 | 35.6% | 中度控盘 |
| 2026-01-09 | 5.27 | 2.53% | 4,125.59 万 | 2,457.69 万 | 9,287.04 万 | 7,608.99 万 | 3,345.95 万 | 5.43% | -56.16 | 5.20 | 33.0% | 中度控盘 |
| 2026-01-08 | 5.14 | 3.01% | 1,678.91 万 | 2,536.29 万 | 8,137.81 万 | 7,427.29 万 | -146.85 万 | 5.15% | -54.78 | 5.15 | 28.8% | 中度控盘 |
| 2026-01-07 | 4.99 | -1.77% | 834.39 万 | 1,087.61 万 | 5,132.82 万 | 5,876.89 万 | -997.29 万 | 2.84% | -53.18 | 5.02 | 31.2% | 中度控盘 |
| 2026-01-06 | 5.08 | 1.20% | 2,398.64 万 | 1,524.25 万 | 5,204.53 万 | 5,190.90 万 | 888.02 万 | 3.28% | -54.14 | 5.04 | 32.0% | 中度控盘 |
| 2026-01-05 | 5.02 | 2.66% | 1,807.11 万 | 787.96 万 | 5,566.53 万 | 5,527.51 万 | 1,058.17 万 | 3.42% | -53.50 | 4.97 | 29.6% | 中度控盘 |
| 2025-12-31 | 4.89 | 1.45% | 837.49 万 | 474.03 万 | 2,749.35 万 | 3,685.15 万 | -572.34 万 | 2.31% | -52.11 | 4.85 | 24.1% | 轻度控盘 |
| 2025-12-30 | 4.82 | -0.62% | 418.36 万 | 408.58 万 | 2,013.98 万 | 3,067.28 万 | -1,043.52 万 | 1.74% | -51.37 | 4.85 | 23.3% | 轻度控盘 |
| 2025-12-29 | 4.85 | -1.42% | 268.44 万 | 540.27 万 | 1,974.94 万 | 3,482.63 万 | -1,779.52 万 | 1.70% | -51.69 | 4.87 | 22.9% | 轻度控盘 |
| 2025-12-26 | 4.92 | -0.40% | 648.82 万 | 352.93 万 | 2,694.49 万 | 3,572.52 万 | -582.15 万 | 1.80% | -52.43 | 4.93 | 27.5% | 中度控盘 |
| 2025-12-25 | 4.94 | 1.02% | 384.81 万 | 132.89 万 | 1,998.50 万 | 2,548.77 万 | -298.34 万 | 1.50% | -52.65 | 4.93 | 24.7% | 轻度控盘 |
| 2025-12-24 | 4.89 | 0.62% | 110.81 万 | 272.53 万 | 1,761.03 万 | 1,770.43 万 | -171.12 万 | 1.16% | -52.11 | 4.88 | 25.9% | 中度控盘 |
| 2025-12-23 | 4.86 | -2.61% | 91.04 万 | 181.26 万 | 2,497.92 万 | 4,286.78 万 | -1,879.08 万 | 1.82% | -51.79 | 4.90 | 25.0% | 轻度控盘 |
| 2025-12-22 | 4.99 | 0.81% | 681.09 万 | 465.49 万 | 2,752.54 万 | 2,510.39 万 | 457.75 万 | 1.60% | -53.18 | 4.98 | 31.5% | 中度控盘 |
| 2025-12-19 | 4.95 | 0.20% | 687.89 万 | 331.78 万 | 2,782.30 万 | 3,467.96 万 | -329.55 万 | 1.74% | -52.75 | 4.94 | 29.6% | 中度控盘 |
| 2025-12-18 | 4.94 | 1.23% | 1,118.66 万 | 456.14 万 | 3,167.61 万 | 2,558.12 万 | 1,272.02 万 | 1.93% | -52.65 | 4.91 | 30.3% | 中度控盘 |
| 2025-12-17 | 4.88 | -0.41% | 714.40 万 | 1,170.99 万 | 2,912.21 万 | 4,491.93 万 | -2,036.31 万 | 2.42% | -52.01 | 4.84 | 23.9% | 轻度控盘 |
| 2025-12-16 | 4.90 | -2.58% | 472.98 万 | 985.24 万 | 2,321.82 万 | 3,909.35 万 | -2,099.78 万 | 2.14% | -52.22 | 4.94 | 22.8% | 轻度控盘 |
| 2025-12-15 | 5.03 | -1.37% | 550.90 万 | 204.90 万 | 2,332.89 万 | 3,528.13 万 | -849.23 万 | 1.76% | -53.61 | 5.03 | 25.4% | 中度控盘 |
| 2025-12-12 | 5.10 | 0.20% | 460.81 万 | 565.51 万 | 2,913.81 万 | 3,408.42 万 | -599.31 万 | 1.70% | -54.35 | 5.11 | 28.0% | 中度控盘 |
| 2025-12-11 | 5.09 | -2.49% | 501.72 万 | 2,786.60 万 | 3,401.89 万 | 5,128.06 万 | -4,011.04 万 | 2.53% | -54.25 | 5.13 | 25.3% | 中度控盘 |
| 2025-12-10 | 5.22 | -2.79% | 2,065.01 万 | 6,339.17 万 | 4,541.11 万 | 5,242.98 万 | -4,976.03 万 | 3.69% | -55.63 | 5.23 | 28.5% | 中度控盘 |
| 2025-12-09 | 5.37 | 1.32% | 7,632.91 万 | 5,628.85 万 | 7,676.24 万 | 9,153.35 万 | 526.94 万 | 5.95% | -57.23 | 5.38 | 33.4% | 中度控盘 |
| 2025-12-08 | 5.30 | 3.92% | 5,926.02 万 | 1,496.11 万 | 7,110.79 万 | 7,491.65 万 | 4,049.05 万 | 4.90% | -56.48 | 5.27 | 32.7% | 中度控盘 |
| 2025-12-05 | 5.10 | 1.19% | 773.57 万 | 985.59 万 | 1,997.75 万 | 2,272.66 万 | -486.93 万 | 1.81% | -54.35 | 5.04 | 23.1% | 轻度控盘 |
| 2025-12-04 | 5.04 | -1.37% | 0.00 万 | 567.45 万 | 2,356.60 万 | 3,293.65 万 | -1,504.50 万 | 1.80% | -53.71 | 5.07 | 21.5% | 轻度控盘 |