最新收盘价
24.34
元
↑ 0.03
(0.12%)
当日涨跌幅
0.12%
今日变动
📈 上涨
主力净流入
108.76 万
资金动向
💰 资金流入
机构参与度
30.5%
控盘程度
中度控盘
📈 彩讯股份 (300634) 资金流向详细数据 (共 43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 24.34 | 0.12% | 1,160.62 万 | 814.40 万 | 5,882.21 万 | 6,119.68 万 | 108.76 万 | 2.21% | 41.95 | 24.28 | 30.5% | 中度控盘 |
| 2025-12-11 | 24.31 | -1.26% | 502.81 万 | 1,046.50 万 | 7,400.76 万 | 6,277.04 万 | 580.03 万 | 2.30% | 41.90 | 24.48 | 31.5% | 中度控盘 |
| 2025-12-10 | 24.62 | -0.85% | 464.36 万 | 1,358.34 万 | 5,262.60 万 | 5,646.28 万 | -1,277.66 万 | 1.94% | 42.43 | 24.51 | 29.4% | 中度控盘 |
| 2025-12-09 | 24.83 | -1.39% | 907.37 万 | 1,346.74 万 | 6,000.90 万 | 6,724.61 万 | -1,163.08 万 | 2.12% | 42.79 | 25.04 | 31.7% | 中度控盘 |
| 2025-12-08 | 25.18 | 1.33% | 1,860.68 万 | 1,214.19 万 | 7,032.16 万 | 7,374.42 万 | 304.23 万 | 2.38% | 43.39 | 25.19 | 34.0% | 中度控盘 |
| 2025-12-05 | 24.85 | 0.57% | 2,446.42 万 | 2,981.81 万 | 8,739.03 万 | 6,209.32 万 | 1,994.31 万 | 2.66% | 42.83 | 24.65 | 36.1% | 中度控盘 |
| 2025-12-04 | 24.71 | -2.22% | 1,529.11 万 | 2,518.99 万 | 1.04 亿 | 1.22 亿 | -2,857.04 万 | 3.49% | 42.58 | 24.75 | 31.1% | 中度控盘 |
| 2025-12-03 | 25.27 | -5.57% | 3,841.60 万 | 9,023.77 万 | 1.37 亿 | 1.77 亿 | -9,154.44 万 | 5.24% | 43.55 | 25.92 | 30.6% | 中度控盘 |
| 2025-12-02 | 26.76 | -1.47% | 2,177.69 万 | 2,544.97 万 | 8,752.13 万 | 1.09 亿 | -2,517.01 万 | 3.38% | 46.12 | 27.03 | 29.9% | 中度控盘 |
| 2025-12-01 | 27.16 | 0.63% | 4,427.85 万 | 3,021.87 万 | 1.37 亿 | 1.39 亿 | 1,137.47 万 | 4.28% | 46.81 | 27.14 | 34.1% | 中度控盘 |
| 2025-11-28 | 26.99 | 0.15% | 3,125.30 万 | 3,959.57 万 | 1.90 亿 | 1.45 亿 | 3,637.95 万 | 5.56% | 46.51 | 27.24 | 32.2% | 中度控盘 |
| 2025-11-27 | 26.95 | -1.39% | 2,752.48 万 | 3,214.64 万 | 1.27 亿 | 1.47 亿 | -2,415.89 万 | 4.76% | 46.45 | 27.05 | 28.9% | 中度控盘 |
| 2025-11-26 | 27.33 | -1.16% | 3,838.77 万 | 1.16 亿 | 1.53 亿 | 2.02 亿 | -1.27 亿 | 5.73% | 47.10 | 27.60 | 30.6% | 中度控盘 |
| 2025-11-25 | 27.65 | 0.66% | 7,117.68 万 | 9,196.05 万 | 2.19 亿 | 2.97 亿 | -9,843.55 万 | 7.76% | 47.65 | 27.89 | 32.6% | 中度控盘 |
| 2025-11-24 | 27.47 | 4.05% | 1.10 亿 | 5,765.05 万 | 3.07 亿 | 2.44 亿 | 1.15 亿 | 8.14% | 47.34 | 27.05 | 39.3% | 中度控盘 |
| 2025-11-21 | 26.40 | -0.11% | 3,908.96 万 | 6,018.25 万 | 1.62 亿 | 1.72 亿 | -3,168.51 万 | 5.36% | 45.50 | 26.33 | 32.5% | 中度控盘 |
| 2025-11-20 | 26.43 | 0.30% | 2,288.48 万 | 1,784.85 万 | 9,412.64 万 | 8,317.47 万 | 1,598.79 万 | 2.96% | 45.55 | 26.51 | 33.7% | 中度控盘 |
| 2025-11-19 | 26.35 | -0.45% | 1,852.52 万 | 1,947.08 万 | 1.02 亿 | 9,614.75 万 | 539.58 万 | 3.46% | 45.41 | 26.54 | 31.1% | 中度控盘 |
| 2025-11-18 | 26.47 | 3.00% | 4,513.54 万 | 2,711.70 万 | 1.49 亿 | 1.33 亿 | 3,421.67 万 | 4.66% | 45.62 | 26.33 | 34.1% | 中度控盘 |
| 2025-11-17 | 25.70 | 2.64% | 1,594.13 万 | 1,125.93 万 | 6,977.98 万 | 7,660.72 万 | -214.54 万 | 2.71% | 44.29 | 25.63 | 29.4% | 中度控盘 |
| 2025-11-14 | 25.04 | -2.19% | 1,344.03 万 | 1,579.80 万 | 6,267.68 万 | 4,582.64 万 | 1,449.27 万 | 2.26% | 43.15 | 25.38 | 30.1% | 中度控盘 |
| 2025-11-13 | 25.60 | 0.67% | 1,208.97 万 | 2,519.54 万 | 5,630.42 万 | 4,472.87 万 | -153.02 万 | 2.14% | 44.12 | 25.39 | 29.2% | 中度控盘 |
| 2025-11-12 | 25.43 | -2.53% | 1,359.99 万 | 4,651.92 万 | 5,446.51 万 | 7,198.00 万 | -5,043.42 万 | 2.51% | 43.83 | 25.54 | 28.0% | 中度控盘 |
| 2025-11-11 | 26.09 | -2.21% | 2,391.90 万 | 4,839.29 万 | 7,097.52 万 | 7,760.57 万 | -3,110.43 万 | 2.74% | 44.96 | 26.22 | 31.1% | 中度控盘 |
| 2025-11-10 | 26.68 | 3.69% | 3,530.60 万 | 1,137.00 万 | 1.47 亿 | 1.06 亿 | 6,522.41 万 | 4.11% | 45.98 | 26.50 | 34.9% | 中度控盘 |
| 2025-11-07 | 25.73 | -2.80% | 1,502.51 万 | 3,326.73 万 | 6,971.27 万 | 8,047.52 万 | -2,900.46 万 | 3.07% | 44.34 | 25.85 | 26.4% | 中度控盘 |
| 2025-11-06 | 26.47 | -0.94% | 2,002.16 万 | 3,425.76 万 | 6,639.50 万 | 8,017.42 万 | -2,801.52 万 | 2.71% | 45.62 | 26.47 | 28.7% | 中度控盘 |
| 2025-11-05 | 26.72 | -1.76% | 665.45 万 | 2,958.44 万 | 8,107.71 万 | 1.08 亿 | -4,975.40 万 | 3.17% | 46.05 | 26.65 | 27.3% | 中度控盘 |
| 2025-11-04 | 27.20 | 0.04% | 3,487.16 万 | 4,565.85 万 | 1.08 亿 | 1.24 亿 | -2,692.63 万 | 3.92% | 46.88 | 27.05 | 32.6% | 中度控盘 |
| 2025-11-03 | 27.19 | 1.49% | 5,697.17 万 | 8,249.61 万 | 1.67 亿 | 2.10 亿 | -6,856.49 万 | 5.75% | 46.86 | 27.21 | 34.9% | 中度控盘 |
| 2025-10-31 | 26.79 | 3.32% | 1.06 亿 | 8,888.35 万 | 1.83 亿 | 1.98 亿 | 224.55 万 | 6.12% | 46.17 | 26.51 | 39.1% | 中度控盘 |
| 2025-10-30 | 25.93 | 2.01% | 7,427.32 万 | 2,633.26 万 | 1.46 亿 | 1.42 亿 | 5,108.34 万 | 4.46% | 44.69 | 25.86 | 40.3% | 完全控盘 |
| 2025-10-29 | 25.42 | 0.04% | 535.17 万 | 2,180.48 万 | 6,455.24 万 | 5,563.01 万 | -753.09 万 | 1.82% | 43.81 | 25.41 | 35.0% | 中度控盘 |
| 2025-10-28 | 25.41 | 0.08% | 2,156.28 万 | 1,824.26 万 | 7,605.43 万 | 6,811.66 万 | 1,125.79 万 | 2.22% | 43.79 | 25.53 | 38.1% | 中度控盘 |
| 2025-10-27 | 25.39 | -0.55% | 2,160.50 万 | 2,509.01 万 | 8,070.92 万 | 7,639.70 万 | 82.70 万 | 2.49% | 43.76 | 25.43 | 35.9% | 中度控盘 |
| 2025-10-24 | 25.53 | 1.19% | 3,108.01 万 | 1,666.92 万 | 7,329.74 万 | 8,257.79 万 | 513.03 万 | 2.31% | 44.00 | 25.50 | 36.5% | 中度控盘 |
| 2025-10-23 | 25.23 | 2.10% | 1,226.53 万 | 1,256.42 万 | 5,440.88 万 | 3,842.23 万 | 1,568.76 万 | 2.02% | 43.48 | 24.85 | 30.8% | 中度控盘 |
| 2025-10-22 | 24.71 | -1.12% | 647.21 万 | 422.01 万 | 3,049.89 万 | 4,289.95 万 | -1,014.86 万 | 1.35% | 42.58 | 24.83 | 27.6% | 中度控盘 |
| 2025-10-21 | 24.99 | 2.71% | 1,922.44 万 | 1,546.95 万 | 6,127.50 万 | 5,014.30 万 | 1,488.69 万 | 2.16% | 43.07 | 24.68 | 32.7% | 中度控盘 |
| 2025-10-20 | 24.33 | 0.33% | 627.33 万 | 1,380.53 万 | 3,806.55 万 | 4,988.48 万 | -1,935.13 万 | 1.72% | 41.93 | 24.50 | 27.2% | 中度控盘 |
| 2025-10-17 | 24.25 | -4.19% | 1,302.81 万 | 3,673.77 万 | 6,975.12 万 | 7,920.31 万 | -3,316.16 万 | 2.61% | 41.79 | 24.74 | 29.8% | 中度控盘 |
| 2025-10-16 | 25.31 | -2.13% | 1,398.55 万 | 2,864.75 万 | 8,837.96 万 | 7,940.91 万 | -569.15 万 | 2.83% | 43.62 | 25.37 | 31.8% | 中度控盘 |
| 2025-10-15 | 25.86 | 0.12% | 836.54 万 | 1,744.15 万 | 6,196.15 万 | 7,424.69 万 | -2,136.15 万 | 2.74% | 44.57 | 25.82 | 26.7% | 中度控盘 |