最新收盘价
24.67
元
↓ -0.31
(-1.24%)
当日涨跌幅
-1.24%
今日变动
📉 下跌
主力净流入
-1,547.95 万
资金动向
💸 资金流出
机构参与度
22.6%
控盘程度
轻度控盘
📈 怡合达 (301029) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 24.67 | -1.24% | 689.59 万 | 856.93 万 | 3,247.20 万 | 4,627.80 万 | -1,547.95 万 | 1.51% | 28.11 | 24.62 | 22.6% | 轻度控盘 |
| 2025-12-15 | 24.98 | -3.48% | 616.33 万 | 1,004.87 万 | 5,296.60 万 | 4,844.00 万 | 64.06 万 | 2.03% | 28.47 | 25.28 | 23.6% | 轻度控盘 |
| 2025-12-12 | 25.88 | 1.89% | 421.35 万 | 1,098.99 万 | 3,430.27 万 | 3,548.77 万 | -796.14 万 | 2.24% | 29.49 | 25.66 | 19.0% | 轻度控盘 |
| 2025-12-11 | 25.40 | -2.76% | 1,082.62 万 | 2,239.24 万 | 4,119.80 万 | 5,679.22 万 | -2,716.03 万 | 1.96% | 28.94 | 25.73 | 23.9% | 轻度控盘 |
| 2025-12-10 | 26.12 | -0.46% | 258.42 万 | 545.37 万 | 5,223.94 万 | 4,333.78 万 | 603.21 万 | 1.48% | 29.76 | 26.06 | 29.1% | 中度控盘 |
| 2025-12-09 | 26.24 | -1.20% | 252.30 万 | 912.44 万 | 3,861.12 万 | 4,511.13 万 | -1,310.15 万 | 1.39% | 29.90 | 26.31 | 25.9% | 中度控盘 |
| 2025-12-08 | 26.56 | -0.97% | 928.86 万 | 1,561.56 万 | 7,625.15 万 | 5,362.73 万 | 1,629.72 万 | 2.21% | 30.27 | 26.56 | 30.2% | 中度控盘 |
| 2025-12-05 | 26.82 | 3.27% | 940.32 万 | 781.31 万 | 6,125.85 万 | 4,417.11 万 | 1,867.75 万 | 1.92% | 30.56 | 26.34 | 27.9% | 中度控盘 |
| 2025-12-04 | 25.97 | 1.56% | 863.94 万 | 519.19 万 | 5,641.43 万 | 3,503.76 万 | 2,482.41 万 | 1.77% | 29.59 | 26.01 | 27.7% | 中度控盘 |
| 2025-12-03 | 25.57 | -1.35% | 0.00 万 | 154.25 万 | 2,036.58 万 | 2,421.29 万 | -538.96 万 | 1.08% | 29.14 | 25.66 | 19.6% | 轻度控盘 |
| 2025-12-02 | 25.92 | -0.12% | 520.78 万 | 0.00 万 | 3,340.83 万 | 2,353.51 万 | 1,508.10 万 | 1.28% | 29.54 | 25.89 | 24.6% | 轻度控盘 |
| 2025-12-01 | 25.95 | 1.76% | 457.81 万 | 231.40 万 | 3,325.54 万 | 2,189.26 万 | 1,362.70 万 | 1.44% | 29.57 | 25.75 | 22.6% | 轻度控盘 |
| 2025-11-28 | 25.50 | 0.47% | 101.45 万 | 156.35 万 | 1,686.14 万 | 1,964.98 万 | -333.74 万 | 0.85% | 29.06 | 25.48 | 20.4% | 轻度控盘 |
| 2025-11-27 | 25.38 | 0.59% | 410.35 万 | 521.17 万 | 2,558.59 万 | 3,206.01 万 | -758.24 万 | 1.21% | 28.92 | 25.53 | 22.8% | 轻度控盘 |
| 2025-11-26 | 25.23 | -1.06% | 0.00 万 | 1,749.70 万 | 2,963.16 万 | 2,752.74 万 | -1,539.28 万 | 1.18% | 28.75 | 25.41 | 22.8% | 轻度控盘 |
| 2025-11-25 | 25.50 | 0.59% | 972.45 万 | 641.72 万 | 3,301.01 万 | 2,693.86 万 | 937.87 万 | 1.36% | 29.06 | 25.59 | 25.1% | 中度控盘 |
| 2025-11-24 | 25.35 | 1.04% | 213.18 万 | 470.69 万 | 2,143.94 万 | 2,129.77 万 | -243.34 万 | 1.18% | 28.89 | 25.24 | 19.2% | 轻度控盘 |
| 2025-11-21 | 25.09 | -1.22% | 753.16 万 | 1,572.71 万 | 3,425.44 万 | 3,857.07 万 | -1,251.19 万 | 1.99% | 28.59 | 25.20 | 19.8% | 轻度控盘 |
| 2025-11-20 | 25.40 | -1.78% | 92.06 万 | 1,304.15 万 | 2,497.41 万 | 3,079.62 万 | -1,794.30 万 | 1.48% | 28.94 | 25.66 | 18.4% | 轻度控盘 |
| 2025-11-19 | 25.86 | -2.19% | 49.69 万 | 132.10 万 | 3,572.04 万 | 5,165.10 万 | -1,675.48 万 | 1.64% | 29.47 | 26.04 | 20.9% | 轻度控盘 |
| 2025-11-18 | 26.44 | -1.64% | 250.26 万 | 1,034.77 万 | 3,085.45 万 | 3,556.27 万 | -1,255.34 万 | 1.35% | 30.13 | 26.56 | 22.5% | 轻度控盘 |
| 2025-11-17 | 26.88 | -1.21% | 321.13 万 | 329.38 万 | 2,401.56 万 | 3,205.84 万 | -812.53 万 | 1.07% | 30.63 | 27.03 | 23.8% | 轻度控盘 |
| 2025-11-14 | 27.21 | -1.20% | 115.12 万 | 912.52 万 | 3,919.12 万 | 3,701.85 万 | -580.12 万 | 1.29% | 31.01 | 27.43 | 26.5% | 中度控盘 |
| 2025-11-13 | 27.54 | 2.04% | 339.62 万 | 1,403.60 万 | 6,917.78 万 | 4,735.49 万 | 1,118.30 万 | 1.84% | 31.38 | 27.32 | 29.8% | 中度控盘 |
| 2025-11-12 | 26.99 | -0.44% | 433.49 万 | 1,035.66 万 | 3,206.42 万 | 3,184.19 万 | -579.93 万 | 1.13% | 30.76 | 26.94 | 25.7% | 中度控盘 |
| 2025-11-11 | 27.11 | -0.81% | 353.36 万 | 435.59 万 | 3,116.88 万 | 3,348.16 万 | -313.51 万 | 1.14% | 30.89 | 27.32 | 24.4% | 轻度控盘 |
| 2025-11-10 | 27.33 | -0.73% | 272.52 万 | 341.10 万 | 2,294.72 万 | 3,852.22 万 | -1,626.08 万 | 1.19% | 31.14 | 27.33 | 20.8% | 轻度控盘 |
| 2025-11-07 | 27.53 | -1.01% | 619.73 万 | 408.77 万 | 2,273.86 万 | 3,042.56 万 | -557.74 万 | 1.03% | 31.37 | 27.52 | 23.5% | 轻度控盘 |
| 2025-11-06 | 27.81 | 1.53% | 241.34 万 | 1,015.41 万 | 3,810.10 万 | 3,317.13 万 | -281.10 万 | 1.38% | 31.69 | 27.71 | 24.2% | 轻度控盘 |
| 2025-11-05 | 27.39 | -0.15% | 225.75 万 | 1,083.38 万 | 2,824.91 万 | 3,597.18 万 | -1,629.91 万 | 1.29% | 31.21 | 27.31 | 22.5% | 轻度控盘 |
| 2025-11-04 | 27.43 | -3.48% | 1,634.60 万 | 4,131.75 万 | 5,240.29 万 | 6,627.95 万 | -3,884.81 万 | 2.20% | 31.26 | 27.58 | 26.7% | 中度控盘 |
| 2025-11-03 | 28.42 | -1.18% | 1,219.23 万 | 1,521.39 万 | 5,652.36 万 | 6,427.69 万 | -1,077.49 万 | 2.02% | 32.38 | 28.32 | 27.3% | 中度控盘 |
| 2025-10-31 | 28.76 | 1.73% | 1,889.68 万 | 1,026.29 万 | 6,640.64 万 | 4,349.59 万 | 3,154.45 万 | 2.05% | 32.77 | 28.72 | 30.7% | 中度控盘 |
| 2025-10-30 | 28.27 | -2.21% | 1,225.97 万 | 1,370.37 万 | 4,620.31 万 | 5,922.78 万 | -1,446.87 万 | 1.96% | 32.21 | 28.56 | 25.5% | 中度控盘 |
| 2025-10-29 | 28.91 | 4.59% | 2,159.58 万 | 1,376.56 万 | 1.06 亿 | 9,230.79 万 | 2,180.58 万 | 2.94% | 32.94 | 28.60 | 31.0% | 中度控盘 |
| 2025-10-28 | 27.64 | -0.97% | 342.24 万 | 1,120.30 万 | 4,257.34 万 | 5,112.93 万 | -1,633.65 万 | 1.61% | 31.50 | 27.72 | 25.6% | 中度控盘 |
| 2025-10-27 | 27.91 | 0.32% | 826.70 万 | 2,069.56 万 | 6,270.56 万 | 5,888.50 万 | -860.79 万 | 2.08% | 31.80 | 28.04 | 27.9% | 中度控盘 |
| 2025-10-24 | 27.82 | 1.53% | 1,554.08 万 | 1,009.22 万 | 5,607.71 万 | 4,228.94 万 | 1,923.63 万 | 1.78% | 31.70 | 27.70 | 31.0% | 中度控盘 |
| 2025-10-23 | 27.40 | 0.88% | 1,112.12 万 | 267.95 万 | 3,968.02 万 | 4,665.08 万 | 147.11 万 | 1.62% | 31.22 | 26.90 | 27.5% | 中度控盘 |
| 2025-10-22 | 27.16 | -0.18% | 1,226.99 万 | 1,565.52 万 | 5,274.91 万 | 4,163.00 万 | 773.38 万 | 1.67% | 30.95 | 27.10 | 30.4% | 中度控盘 |
| 2025-10-21 | 27.21 | -1.56% | 1,826.97 万 | 3,298.75 万 | 7,868.69 万 | 1.11 亿 | -4,671.34 万 | 2.82% | 31.01 | 27.02 | 27.8% | 中度控盘 |
| 2025-10-20 | 27.64 | 1.54% | 952.83 万 | 1,870.27 万 | 4,355.60 万 | 4,902.53 万 | -1,464.37 万 | 1.68% | 31.50 | 27.75 | 25.8% | 中度控盘 |
| 2025-10-17 | 27.22 | -4.26% | 672.49 万 | 2,639.15 万 | 5,453.50 万 | 7,518.30 万 | -4,031.47 万 | 2.03% | 31.02 | 27.70 | 25.6% | 中度控盘 |