最新收盘价
16.64
元
↑ 0.38
(2.34%)
当日涨跌幅
2.34%
今日变动
📈 上涨
主力净流入
954.70 万
资金动向
💰 资金流入
机构参与度
31.6%
控盘程度
中度控盘
📈 先进数通 (300541) 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 | 16.64 | 2.34% | 3,036.89 万 | 2,638.39 万 | 1.06 亿 | 1.00 亿 | 954.70 万 | 6.40% | 62.30 | 16.56 | 31.6% | 中度控盘 |
| 2025-10-30 | 16.26 | -2.63% | 2,054.76 万 | 3,411.36 万 | 1.08 亿 | 1.13 亿 | -1,810.45 万 | 7.50% | 60.88 | 16.21 | 28.2% | 中度控盘 |
| 2025-10-29 | 16.70 | 0.85% | 1,050.25 万 | 1,851.46 万 | 9,445.37 万 | 6,328.56 万 | 2,315.59 万 | 5.41% | 62.53 | 16.62 | 30.0% | 中度控盘 |
| 2025-10-28 | 16.56 | -1.49% | 2,000.47 万 | 1,831.52 万 | 6,737.56 万 | 8,960.62 万 | -2,054.11 万 | 4.76% | 62.00 | 16.59 | 29.4% | 中度控盘 |
| 2025-10-27 | 16.81 | 0.78% | 714.52 万 | 1,349.53 万 | 1.02 亿 | 7,696.43 万 | 1,878.44 万 | 5.45% | 62.94 | 16.77 | 30.1% | 中度控盘 |
| 2025-10-24 | 16.68 | 2.65% | 1,621.31 万 | 1,271.62 万 | 8,636.71 万 | 6,631.15 万 | 2,355.25 万 | 5.06% | 62.45 | 16.59 | 30.1% | 中度控盘 |
| 2025-10-23 | 16.25 | -0.91% | 668.50 万 | 1,362.53 万 | 6,800.34 万 | 7,682.93 万 | -1,576.62 万 | 5.00% | 60.84 | 15.97 | 26.1% | 中度控盘 |
| 2025-10-22 | 16.40 | -2.32% | 1,504.20 万 | 2,035.62 万 | 5,381.79 万 | 5,634.81 万 | -784.44 万 | 3.97% | 61.40 | 16.48 | 27.8% | 中度控盘 |
| 2025-10-21 | 16.79 | 3.07% | 1,996.92 万 | 454.88 万 | 8,350.35 万 | 9,115.86 万 | 776.54 万 | 5.49% | 62.86 | 16.56 | 28.4% | 中度控盘 |
| 2025-10-20 | 16.29 | 2.26% | 1,726.10 万 | 2,949.08 万 | 7,925.91 万 | 8,188.87 万 | -1,485.94 万 | 6.10% | 60.99 | 16.40 | 25.3% | 中度控盘 |
| 2025-10-17 | 15.93 | -5.18% | 2,119.59 万 | 5,166.88 万 | 9,186.69 万 | 1.18 亿 | -5,653.79 万 | 7.90% | 59.64 | 16.29 | 24.4% | 轻度控盘 |
| 2025-10-16 | 16.80 | -3.78% | 967.21 万 | 2,829.90 万 | 9,220.07 万 | 1.36 亿 | -6,253.84 万 | 7.70% | 62.90 | 16.92 | 23.7% | 轻度控盘 |
| 2025-10-15 | 17.46 | 0.11% | 3,949.15 万 | 6,077.74 万 | 1.41 亿 | 1.51 亿 | -3,112.21 万 | 9.70% | 65.37 | 17.31 | 28.7% | 中度控盘 |
| 2025-10-14 | 17.44 | -1.80% | 5,660.67 万 | 8,680.68 万 | 2.31 亿 | 2.72 亿 | -7,086.92 万 | 14.92% | 65.30 | 17.84 | 29.9% | 中度控盘 |
| 2025-10-13 | 17.76 | 2.42% | 7,830.12 万 | 7,285.17 万 | 3.17 亿 | 3.41 亿 | -1,929.92 万 | 18.42% | 66.50 | 17.54 | 32.1% | 中度控盘 |
| 2025-10-10 | 17.34 | 9.61% | 2.08 亿 | 1.41 亿 | 5.32 亿 | 5.08 亿 | 9,084.77 万 | 28.06% | 64.92 | 17.45 | 36.4% | 中度控盘 |
| 2025-10-09 | 15.82 | 0.13% | 1,214.73 万 | 1,727.69 万 | 8,104.96 万 | 8,991.47 万 | -1,399.46 万 | 4.85% | 59.23 | 15.81 | 31.2% | 中度控盘 |
| 2025-09-30 | 15.80 | 1.74% | 2,406.09 万 | 1,859.37 万 | 8,401.94 万 | 7,062.78 万 | 1,885.87 万 | 4.66% | 59.16 | 15.74 | 34.5% | 中度控盘 |
| 2025-09-29 | 15.53 | 0.32% | 715.30 万 | 1,242.11 万 | 5,451.19 万 | 6,217.69 万 | -1,293.31 万 | 4.15% | 53.34 | 15.47 | 27.2% | 中度控盘 |
| 2025-09-26 | 15.48 | -3.19% | 1,437.11 万 | 3,291.68 万 | 8,865.79 万 | 8,643.49 万 | -1,632.28 万 | 5.47% | 53.17 | 15.74 | 30.8% | 中度控盘 |
| 2025-09-25 | 15.99 | 1.20% | 2,239.89 万 | 924.04 万 | 1.04 亿 | 1.06 亿 | 1,188.72 万 | 6.28% | 54.92 | 16.08 | 30.7% | 中度控盘 |
| 2025-09-24 | 15.80 | 3.40% | 3,865.93 万 | 2,245.18 万 | 7,978.54 万 | 1.00 亿 | -415.83 万 | 6.47% | 54.27 | 15.62 | 29.5% | 中度控盘 |
| 2025-09-23 | 15.28 | -4.38% | 935.44 万 | 2,123.08 万 | 8,508.56 万 | 1.20 亿 | -4,667.58 万 | 7.21% | 52.48 | 15.27 | 24.9% | 轻度控盘 |
| 2025-09-22 | 15.98 | 3.36% | 1,972.26 万 | 730.52 万 | 9,198.72 万 | 8,871.42 万 | 1,569.03 万 | 5.73% | 54.89 | 15.85 | 30.7% | 中度控盘 |
| 2025-09-19 | 15.46 | -1.40% | 1,231.91 万 | 789.17 万 | 5,895.90 万 | 8,165.98 万 | -1,827.33 万 | 4.72% | 53.10 | 15.61 | 26.9% | 中度控盘 |
| 2025-09-18 | 15.68 | -1.32% | 3,418.81 万 | 1,887.90 万 | 1.26 亿 | 1.24 亿 | 1,674.95 万 | 8.32% | 53.86 | 15.96 | 30.5% | 中度控盘 |
| 2025-09-17 | 15.89 | -0.13% | 1,232.90 万 | 1,982.25 万 | 6,477.86 万 | 6,915.69 万 | -1,187.18 万 | 4.42% | 54.58 | 15.86 | 28.9% | 中度控盘 |
| 2025-09-16 | 15.91 | 2.12% | 1,853.92 万 | 1,006.27 万 | 6,138.88 万 | 6,166.69 万 | 819.84 万 | 4.38% | 54.65 | 15.73 | 29.3% | 中度控盘 |
| 2025-09-15 | 15.58 | -0.64% | 687.61 万 | 1,725.31 万 | 7,337.44 万 | 7,611.71 万 | -1,311.97 万 | 4.72% | 53.51 | 15.59 | 28.5% | 中度控盘 |
| 2025-09-12 | 15.68 | -1.32% | 564.01 万 | 3,059.52 万 | 9,546.66 万 | 1.13 亿 | -4,285.97 万 | 6.57% | 53.86 | 15.99 | 26.8% | 中度控盘 |
| 2025-09-11 | 15.89 | 3.86% | 1,979.50 万 | 1,026.70 万 | 9,644.12 万 | 9,109.30 万 | 1,487.63 万 | 6.31% | 54.58 | 15.67 | 30.0% | 中度控盘 |
| 2025-09-10 | 15.30 | 0.79% | 1,226.95 万 | 781.89 万 | 5,310.24 万 | 6,131.55 万 | -376.25 万 | 3.93% | 52.55 | 15.37 | 28.4% | 中度控盘 |
| 2025-09-09 | 15.18 | -3.19% | 1,385.00 万 | 2,776.79 万 | 7,905.03 万 | 1.04 亿 | -3,926.77 万 | 5.51% | 52.14 | 15.35 | 28.9% | 中度控盘 |
| 2025-09-08 | 15.68 | 0.00% | 1,432.59 万 | 1,624.16 万 | 6,983.53 万 | 9,258.33 万 | -2,466.37 万 | 5.18% | 53.86 | 15.65 | 27.8% | 中度控盘 |
| 2025-09-05 | 15.68 | 1.16% | 1,081.08 万 | 2,285.73 万 | 1.09 亿 | 8,087.86 万 | 1,638.43 万 | 6.52% | 53.86 | 15.52 | 29.1% | 中度控盘 |
| 2025-09-04 | 15.50 | -2.27% | 1,803.41 万 | 2,531.19 万 | 9,350.40 万 | 1.23 亿 | -3,662.44 万 | 7.17% | 53.24 | 15.75 | 25.9% | 中度控盘 |
| 2025-09-03 | 15.86 | -4.97% | 1,846.30 万 | 7,285.45 万 | 9,563.16 万 | 1.61 亿 | -1.19 亿 | 8.72% | 54.47 | 16.23 | 24.7% | 轻度控盘 |
| 2025-09-02 | 16.69 | -5.49% | 3,321.69 万 | 5,271.81 万 | 1.60 亿 | 2.24 亿 | -8,323.46 万 | 11.92% | 57.32 | 16.96 | 28.3% | 中度控盘 |