最新收盘价
4.00
元
↓ -0.02
(-0.50%)
当日涨跌幅
-0.50%
今日变动
📉 下跌
主力净流入
-96.45 万
资金动向
💸 资金流出
机构参与度
30.5%
控盘程度
中度控盘
📈 中原高速 (600020) 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 | 4.00 | -0.50% | 371.88 万 | 413.89 万 | 1,537.28 万 | 1,591.71 万 | -96.45 万 | 0.71% | 7.01 | 4.00 | 30.5% | 中度控盘 |
| 2026-02-02 | 4.02 | -1.71% | 954.88 万 | 793.00 万 | 2,659.82 万 | 1,881.95 万 | 939.75 万 | 1.00% | 7.05 | 4.07 | 35.4% | 中度控盘 |
| 2026-01-30 | 4.09 | 0.00% | 585.82 万 | 707.46 万 | 2,964.14 万 | 1,686.34 万 | 1,156.16 万 | 1.22% | 7.17 | 4.10 | 29.8% | 中度控盘 |
| 2026-01-29 | 4.09 | -6.83% | 2,007.96 万 | 1,387.65 万 | 5,967.28 万 | 4,942.83 万 | 1,644.75 万 | 2.77% | 7.17 | 4.10 | 29.8% | 中度控盘 |
| 2026-01-28 | 4.39 | 1.15% | 834.48 万 | 616.91 万 | 1,211.17 万 | 2,287.48 万 | -858.74 万 | 0.84% | 7.70 | 4.38 | 26.5% | 中度控盘 |
| 2026-01-27 | 4.34 | -0.69% | 1,174.07 万 | 355.83 万 | 1,083.32 万 | 1,636.56 万 | 265.00 万 | 0.70% | 7.61 | 4.34 | 31.5% | 中度控盘 |
| 2026-01-26 | 4.37 | 0.00% | 800.76 万 | 1,006.35 万 | 1,510.60 万 | 1,490.29 万 | -185.27 万 | 0.80% | 7.66 | 4.36 | 28.7% | 中度控盘 |
| 2026-01-23 | 4.37 | 0.00% | 741.97 万 | 376.79 万 | 1,062.27 万 | 856.53 万 | 570.92 万 | 0.52% | 7.66 | 4.38 | 32.5% | 中度控盘 |
| 2026-01-22 | 4.37 | 0.69% | 44.92 万 | 492.93 万 | 1,157.63 万 | 1,408.66 万 | -699.04 万 | 0.58% | 7.66 | 4.37 | 24.8% | 轻度控盘 |
| 2026-01-21 | 4.34 | -0.69% | 842.41 万 | 514.91 万 | 1,775.99 万 | 984.34 万 | 1,119.15 万 | 0.65% | 7.61 | 4.35 | 36.2% | 中度控盘 |
| 2026-01-20 | 4.37 | 1.39% | 953.57 万 | 727.30 万 | 1,083.98 万 | 1,977.90 万 | -667.64 万 | 0.79% | 7.66 | 4.34 | 28.8% | 中度控盘 |
| 2026-01-19 | 4.31 | 1.17% | 541.30 万 | 645.97 万 | 1,424.85 万 | 1,045.11 万 | 275.07 万 | 0.58% | 7.56 | 4.30 | 32.7% | 中度控盘 |
| 2026-01-16 | 4.26 | 0.00% | 968.49 万 | 286.11 万 | 1,045.38 万 | 1,157.04 万 | 570.71 万 | 0.49% | 7.47 | 4.27 | 35.6% | 中度控盘 |
| 2026-01-15 | 4.26 | -0.23% | 51.02 万 | 148.45 万 | 802.32 万 | 494.32 万 | 210.58 万 | 0.40% | 7.47 | 4.27 | 24.6% | 轻度控盘 |
| 2026-01-14 | 4.27 | -1.61% | 99.18 万 | 588.88 万 | 2,103.41 万 | 1,422.37 万 | 191.34 万 | 0.82% | 7.49 | 4.31 | 29.7% | 中度控盘 |
| 2026-01-13 | 4.34 | 0.70% | 1,045.09 万 | 633.90 万 | 1,468.98 万 | 1,639.35 万 | 240.82 万 | 0.76% | 7.61 | 4.33 | 34.1% | 中度控盘 |
| 2026-01-12 | 4.31 | 0.94% | 1,251.05 万 | 604.76 万 | 1,749.68 万 | 1,301.66 万 | 1,094.32 万 | 0.68% | 7.56 | 4.28 | 38.0% | 中度控盘 |
| 2026-01-09 | 4.27 | 0.47% | 866.28 万 | 350.98 万 | 1,109.88 万 | 1,199.47 万 | 425.71 万 | 0.53% | 7.49 | 4.26 | 33.4% | 中度控盘 |
| 2026-01-08 | 4.25 | 0.00% | 9.99 万 | 498.14 万 | 610.04 万 | 573.00 万 | -451.12 万 | 0.40% | 7.45 | 4.25 | 21.7% | 轻度控盘 |
| 2026-01-07 | 4.25 | -0.70% | 472.71 万 | 525.44 万 | 1,002.67 万 | 775.92 万 | 174.01 万 | 0.48% | 7.45 | 4.26 | 31.5% | 中度控盘 |
| 2026-01-06 | 4.28 | 0.71% | 1,197.45 万 | 958.96 万 | 1,266.92 万 | 1,173.65 万 | 331.76 万 | 0.69% | 7.51 | 4.27 | 32.7% | 中度控盘 |
| 2026-01-05 | 4.25 | -0.23% | 564.00 万 | 927.95 万 | 1,550.48 万 | 1,264.82 万 | -78.30 万 | 0.65% | 7.45 | 4.25 | 29.7% | 中度控盘 |
| 2025-12-31 | 4.26 | 0.24% | 200.76 万 | 0.21 万 | 387.90 万 | 489.61 万 | 98.84 万 | 0.31% | 7.47 | 4.26 | 21.9% | 轻度控盘 |
| 2025-12-30 | 4.25 | -0.70% | 115.12 万 | 400.07 万 | 786.05 万 | 449.27 万 | 51.83 万 | 0.42% | 7.45 | 4.25 | 23.6% | 轻度控盘 |
| 2025-12-29 | 4.28 | -0.70% | 275.94 万 | 67.42 万 | 888.79 万 | 566.69 万 | 530.63 万 | 0.42% | 7.51 | 4.29 | 26.9% | 中度控盘 |
| 2025-12-26 | 4.31 | -0.46% | 163.36 万 | 178.87 万 | 699.05 万 | 463.03 万 | 220.51 万 | 0.37% | 7.56 | 4.33 | 24.6% | 轻度控盘 |
| 2025-12-25 | 4.33 | 0.46% | 291.10 万 | 146.31 万 | 728.40 万 | 584.49 万 | 288.70 万 | 0.43% | 7.59 | 4.33 | 23.4% | 轻度控盘 |
| 2025-12-24 | 4.31 | 0.94% | 499.14 万 | 175.91 万 | 700.67 万 | 697.07 万 | 326.83 万 | 0.46% | 7.56 | 4.29 | 24.8% | 轻度控盘 |
| 2025-12-23 | 4.27 | 0.00% | 8.19 万 | 342.58 万 | 366.61 万 | 185.60 万 | -153.38 万 | 0.35% | 7.49 | 4.28 | 16.2% | 轻度控盘 |
| 2025-12-22 | 4.27 | -1.16% | 0.00 万 | 270.50 万 | 1,063.79 万 | 758.02 万 | 35.27 万 | 0.46% | 7.49 | 4.30 | 24.5% | 轻度控盘 |
| 2025-12-19 | 4.32 | 0.23% | 462.06 万 | 316.14 万 | 676.68 万 | 1,189.34 万 | -366.75 万 | 0.54% | 7.58 | 4.32 | 22.4% | 轻度控盘 |
| 2025-12-18 | 4.31 | 0.23% | 279.83 万 | 7.34 万 | 1,075.73 万 | 472.88 万 | 875.35 万 | 0.49% | 7.56 | 4.29 | 25.0% | 中度控盘 |
| 2025-12-17 | 4.30 | 0.47% | 117.12 万 | 10.44 万 | 553.81 万 | 550.95 万 | 109.54 万 | 0.50% | 7.54 | 4.28 | 16.2% | 轻度控盘 |
| 2025-12-16 | 4.28 | -0.23% | 33.63 万 | 37.52 万 | 577.21 万 | 659.17 万 | -85.85 万 | 0.48% | 7.51 | 4.28 | 15.4% | 轻度控盘 |
| 2025-12-15 | 4.29 | 0.94% | 1.24 万 | 308.77 万 | 758.03 万 | 1,536.33 万 | -1,085.83 万 | 0.55% | 7.52 | 4.27 | 16.6% | 轻度控盘 |
| 2025-12-12 | 4.25 | -2.07% | 33.20 万 | 15.14 万 | 625.51 万 | 1,381.55 万 | -737.99 万 | 0.79% | 7.45 | 4.28 | 14.6% | 轻度控盘 |
| 2025-12-11 | 4.34 | -1.81% | 287.53 万 | 1,142.46 万 | 844.19 万 | 826.66 万 | -837.40 万 | 0.60% | 7.61 | 4.37 | 21.6% | 轻度控盘 |
| 2025-12-10 | 4.42 | -0.23% | 194.42 万 | 1,199.98 万 | 1,291.91 万 | 1,359.36 万 | -1,073.02 万 | 0.63% | 7.75 | 4.44 | 24.9% | 轻度控盘 |
| 2025-12-09 | 4.43 | -0.23% | 199.83 万 | 154.20 万 | 1,100.34 万 | 833.84 万 | 312.13 万 | 0.51% | 7.77 | 4.43 | 25.6% | 中度控盘 |
| 2025-12-08 | 4.44 | -0.89% | 668.15 万 | 265.50 万 | 947.56 万 | 476.79 万 | 873.41 万 | 0.57% | 7.79 | 4.45 | 26.6% | 中度控盘 |
| 2025-12-05 | 4.48 | -0.89% | 310.64 万 | 26.59 万 | 983.38 万 | 710.26 万 | 557.18 万 | 0.56% | 7.86 | 4.47 | 23.6% | 轻度控盘 |
| 2025-12-04 | 4.52 | 0.00% | 5.14 万 | 84.25 万 | 1,058.79 万 | 834.82 万 | 144.87 万 | 0.50% | 7.93 | 4.51 | 24.0% | 轻度控盘 |