最新收盘价
4.85
元
→ 0.00
(0.00%)
当日涨跌幅
0.00%
今日变动
➡ 平盘
主力净流入
-119.97 万
资金动向
💸 资金流出
机构参与度
28.2%
控盘程度
中度控盘
📈 赣粤高速 (600269) 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 | 4.85 | 0.00% | 672.35 万 | 824.37 万 | 1,540.56 万 | 1,508.50 万 | -119.97 万 | 0.68% | 8.58 | 4.86 | 28.2% | 中度控盘 |
| 2026-02-02 | 4.85 | -2.02% | 489.60 万 | 1,069.70 万 | 2,582.85 万 | 2,372.42 万 | -369.67 万 | 1.04% | 8.58 | 4.90 | 27.6% | 中度控盘 |
| 2026-01-30 | 4.95 | -0.20% | 1,670.45 万 | 1,986.27 万 | 2,624.56 万 | 2,442.78 万 | -134.04 万 | 1.06% | 8.76 | 4.97 | 33.3% | 中度控盘 |
| 2026-01-29 | 4.96 | 0.40% | 970.52 万 | 963.20 万 | 1,947.30 万 | 1,622.40 万 | 332.21 万 | 0.70% | 8.78 | 4.94 | 33.2% | 中度控盘 |
| 2026-01-28 | 4.94 | 1.02% | 1,367.35 万 | 1,152.87 万 | 2,261.78 万 | 2,123.67 万 | 352.59 万 | 0.85% | 8.74 | 4.93 | 33.3% | 中度控盘 |
| 2026-01-27 | 4.89 | -1.01% | 301.92 万 | 643.53 万 | 2,137.96 万 | 1,983.44 万 | -187.10 万 | 0.79% | 8.65 | 4.91 | 27.7% | 中度控盘 |
| 2026-01-26 | 4.94 | -0.20% | 1,257.25 万 | 1,467.06 万 | 2,954.80 万 | 3,116.59 万 | -371.59 万 | 1.06% | 8.74 | 4.94 | 31.7% | 中度控盘 |
| 2026-01-23 | 4.95 | 0.20% | 1,042.73 万 | 1,293.18 万 | 1,799.92 万 | 1,538.47 万 | 11.00 万 | 0.79% | 8.76 | 4.95 | 30.6% | 中度控盘 |
| 2026-01-22 | 4.94 | 0.00% | 897.68 万 | 1,096.92 万 | 2,245.90 万 | 3,680.88 万 | -1,634.22 万 | 0.89% | 8.74 | 4.95 | 30.0% | 中度控盘 |
| 2026-01-21 | 4.94 | -0.80% | 1,075.08 万 | 1,505.89 万 | 3,182.13 万 | 1,877.45 万 | 873.86 万 | 0.91% | 8.74 | 4.95 | 34.9% | 中度控盘 |
| 2026-01-20 | 4.98 | 0.61% | 912.17 万 | 128.54 万 | 2,165.03 万 | 1,955.33 万 | 993.33 万 | 0.92% | 8.81 | 4.95 | 27.6% | 中度控盘 |
| 2026-01-19 | 4.95 | -3.13% | 842.97 万 | 1,322.06 万 | 5,044.71 万 | 2,236.76 万 | 2,328.86 万 | 1.66% | 8.76 | 4.96 | 28.6% | 中度控盘 |
| 2026-01-16 | 5.11 | -0.58% | 159.65 万 | 289.87 万 | 1,250.00 万 | 856.63 万 | 263.15 万 | 0.48% | 9.04 | 5.13 | 25.1% | 中度控盘 |
| 2026-01-15 | 5.14 | 0.39% | 711.69 万 | 22.36 万 | 809.06 万 | 822.61 万 | 675.79 万 | 0.40% | 9.09 | 5.13 | 29.4% | 中度控盘 |
| 2026-01-14 | 5.12 | -2.10% | 1,162.99 万 | 2,437.47 万 | 2,973.39 万 | 3,741.35 万 | -2,042.45 万 | 1.25% | 9.06 | 5.18 | 26.6% | 中度控盘 |
| 2026-01-13 | 5.23 | -0.19% | 1,149.44 万 | 494.67 万 | 1,244.76 万 | 1,245.52 万 | 654.01 万 | 0.67% | 9.25 | 5.23 | 28.6% | 中度控盘 |
| 2026-01-12 | 5.24 | 0.58% | 691.84 万 | 509.01 万 | 1,236.10 万 | 844.02 万 | 574.91 万 | 0.60% | 9.27 | 5.21 | 26.9% | 中度控盘 |
| 2026-01-09 | 5.21 | 0.58% | 1,585.58 万 | 337.51 万 | 1,011.24 万 | 1,188.09 万 | 1,071.22 万 | 0.57% | 9.22 | 5.21 | 32.4% | 中度控盘 |
| 2026-01-08 | 5.18 | -0.96% | 306.05 万 | 541.35 万 | 2,030.55 万 | 1,045.63 万 | 749.62 万 | 0.74% | 9.17 | 5.19 | 25.8% | 中度控盘 |
| 2026-01-07 | 5.23 | 0.58% | 401.28 万 | 601.43 万 | 1,759.33 万 | 1,438.93 万 | 120.25 万 | 0.66% | 9.25 | 5.21 | 26.3% | 中度控盘 |
| 2026-01-06 | 5.20 | 0.39% | 823.76 万 | 515.41 万 | 1,370.62 万 | 1,545.47 万 | 133.50 万 | 0.61% | 9.20 | 5.19 | 26.9% | 中度控盘 |
| 2026-01-05 | 5.18 | -0.19% | 712.17 万 | 721.41 万 | 1,950.69 万 | 934.83 万 | 1,006.61 万 | 0.85% | 9.17 | 5.18 | 24.4% | 轻度控盘 |
| 2025-12-31 | 5.19 | 0.00% | 262.32 万 | 624.82 万 | 796.20 万 | 569.90 万 | -136.19 万 | 0.45% | 9.18 | 5.21 | 21.3% | 轻度控盘 |
| 2025-12-30 | 5.19 | -0.57% | 721.94 万 | 588.15 万 | 770.31 万 | 595.04 万 | 309.07 万 | 0.49% | 5.58 | 5.21 | 24.8% | 轻度控盘 |
| 2025-12-29 | 5.22 | -0.57% | 397.09 万 | 133.45 万 | 1,124.58 万 | 593.48 万 | 794.74 万 | 0.46% | 5.61 | 5.24 | 24.2% | 轻度控盘 |
| 2025-12-26 | 5.25 | -0.19% | 364.75 万 | 585.41 万 | 989.47 万 | 516.50 万 | 252.31 万 | 0.44% | 5.65 | 5.25 | 23.2% | 轻度控盘 |
| 2025-12-25 | 5.26 | 0.38% | 126.77 万 | 127.52 万 | 297.19 万 | 1,113.25 万 | -816.80 万 | 0.40% | 5.66 | 5.26 | 15.4% | 轻度控盘 |
| 2025-12-24 | 5.24 | 0.58% | 616.09 万 | 215.20 万 | 817.39 万 | 870.86 万 | 347.42 万 | 0.44% | 5.64 | 5.22 | 25.8% | 中度控盘 |
| 2025-12-23 | 5.21 | 0.00% | 697.71 万 | 779.63 万 | 1,148.90 万 | 1,031.01 万 | 35.97 万 | 0.52% | 5.60 | 5.21 | 26.7% | 中度控盘 |
| 2025-12-22 | 5.21 | -0.95% | 337.96 万 | 802.24 万 | 1,107.98 万 | 373.63 万 | 270.07 万 | 0.51% | 5.60 | 5.24 | 23.5% | 轻度控盘 |
| 2025-12-19 | 5.26 | -0.19% | 345.13 万 | 4.53 万 | 867.24 万 | 1,213.77 万 | -5.92 万 | 0.46% | 5.66 | 5.26 | 21.7% | 轻度控盘 |
| 2025-12-18 | 5.27 | 1.15% | 576.11 万 | 32.37 万 | 1,462.68 万 | 1,216.37 万 | 790.05 万 | 0.62% | 5.67 | 5.24 | 24.5% | 轻度控盘 |
| 2025-12-17 | 5.21 | 0.00% | 226.65 万 | 390.86 万 | 470.79 万 | 555.58 万 | -249.01 万 | 0.48% | 5.60 | 5.21 | 16.8% | 轻度控盘 |
| 2025-12-16 | 5.21 | -1.14% | 65.22 万 | 471.25 万 | 1,138.26 万 | 1,285.37 万 | -553.14 万 | 0.49% | 5.60 | 5.22 | 21.8% | 轻度控盘 |
| 2025-12-15 | 5.27 | 0.19% | 574.88 万 | 410.09 万 | 1,150.88 万 | 1,784.17 万 | -468.49 万 | 0.55% | 5.67 | 5.28 | 24.5% | 轻度控盘 |
| 2025-12-12 | 5.26 | -1.13% | 182.48 万 | 709.70 万 | 1,813.80 万 | 1,264.85 万 | 21.73 万 | 0.76% | 5.66 | 5.30 | 21.8% | 轻度控盘 |
| 2025-12-11 | 5.32 | -0.75% | 212.30 万 | 231.98 万 | 1,010.40 万 | 1,175.30 万 | -184.58 万 | 0.53% | 5.72 | 5.34 | 20.6% | 轻度控盘 |
| 2025-12-10 | 5.36 | 0.75% | 318.38 万 | 155.57 万 | 909.23 万 | 964.02 万 | 108.02 万 | 0.49% | 5.77 | 5.35 | 20.8% | 轻度控盘 |
| 2025-12-09 | 5.32 | -0.56% | 88.91 万 | 635.10 万 | 1,158.37 万 | 809.84 万 | -197.65 万 | 0.49% | 5.72 | 5.32 | 21.9% | 轻度控盘 |
| 2025-12-08 | 5.35 | -0.56% | 128.32 万 | 358.26 万 | 1,086.42 万 | 1,227.36 万 | -370.88 万 | 0.73% | 5.75 | 5.36 | 17.8% | 轻度控盘 |
| 2025-12-05 | 5.38 | -1.10% | 93.63 万 | 830.92 万 | 2,197.24 万 | 939.04 万 | 520.90 万 | 0.63% | 5.79 | 5.40 | 27.1% | 中度控盘 |
| 2025-12-04 | 5.44 | 0.00% | 397.59 万 | 680.78 万 | 903.20 万 | 1,218.73 万 | -598.72 万 | 0.66% | 5.85 | 5.45 | 19.3% | 轻度控盘 |