最新收盘价
5.35
元
↑ 0.02
(0.38%)
当日涨跌幅
0.38%
今日变动
📈 上涨
主力净流入
1,227.74 万
资金动向
💰 资金流入
机构参与度
26.3%
控盘程度
中度控盘
📈 赣粤高速 (600269) 资金流向详细数据 (共 37 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 | 5.35 | 0.38% | 985.72 万 | 515.38 万 | 3,177.09 万 | 2,419.68 万 | 1,227.74 万 | 1.34% | 5.75 | 5.35 | 26.3% | 中度控盘 |
| 2025-10-30 | 5.33 | -1.11% | 975.34 万 | 681.62 万 | 2,836.67 万 | 2,293.22 万 | 837.17 万 | 1.28% | 5.73 | 5.35 | 26.2% | 中度控盘 |
| 2025-10-29 | 5.39 | -1.10% | 1,312.41 万 | 1,425.72 万 | 2,973.09 万 | 4,459.85 万 | -1,600.07 万 | 1.84% | 5.80 | 5.43 | 24.4% | 轻度控盘 |
| 2025-10-28 | 5.45 | 5.21% | 7,490.76 万 | 1.49 亿 | 1.01 亿 | 1.36 亿 | -1.09 亿 | 4.79% | 5.86 | 5.46 | 30.4% | 中度控盘 |
| 2025-10-27 | 5.18 | 0.78% | 1,743.13 万 | 2,179.24 万 | 2,652.15 万 | 2,992.09 万 | -776.05 万 | 1.09% | 5.57 | 5.15 | 32.0% | 中度控盘 |
| 2025-10-24 | 5.14 | -0.77% | 910.96 万 | 1,457.95 万 | 1,534.66 万 | 2,068.38 万 | -1,080.72 万 | 0.78% | 5.53 | 5.14 | 28.3% | 中度控盘 |
| 2025-10-23 | 5.18 | 0.78% | 351.62 万 | 3,416.16 万 | 2,154.81 万 | 1,721.81 万 | -2,631.53 万 | 1.00% | 5.57 | 5.17 | 25.4% | 中度控盘 |
| 2025-10-22 | 5.14 | 0.78% | 2,187.62 万 | 2,680.81 万 | 1,513.26 万 | 1,809.76 万 | -789.68 万 | 0.88% | 5.53 | 5.14 | 34.3% | 中度控盘 |
| 2025-10-21 | 5.10 | -0.39% | 720.62 万 | 488.63 万 | 1,469.32 万 | 1,580.40 万 | 120.91 万 | 0.75% | 5.49 | 5.12 | 29.9% | 中度控盘 |
| 2025-10-20 | 5.12 | 0.39% | 2,057.75 万 | 1,306.04 万 | 2,941.52 万 | 2,667.67 万 | 1,025.56 万 | 1.08% | 5.51 | 5.09 | 38.5% | 中度控盘 |
| 2025-10-17 | 5.10 | 2.00% | 4,680.58 万 | 3,474.17 万 | 5,555.60 万 | 6,132.49 万 | 629.52 万 | 1.95% | 5.49 | 5.07 | 41.8% | 完全控盘 |
| 2025-10-16 | 5.00 | 1.21% | 1,333.75 万 | 1,028.67 万 | 2,726.35 万 | 2,258.71 万 | 772.72 万 | 0.95% | 5.38 | 4.98 | 37.7% | 中度控盘 |
| 2025-10-15 | 4.94 | 0.82% | 973.45 万 | 1,411.75 万 | 3,972.28 万 | 2,576.01 万 | 957.97 万 | 0.94% | 5.31 | 4.93 | 42.8% | 完全控盘 |
| 2025-10-14 | 4.90 | 0.62% | 2,136.21 万 | 2,992.24 万 | 3,357.61 万 | 3,286.30 万 | -784.71 万 | 1.18% | 5.27 | 4.88 | 40.1% | 完全控盘 |
| 2025-10-13 | 4.87 | -0.81% | 1,524.25 万 | 1,081.16 万 | 3,735.09 万 | 3,856.06 万 | 322.12 万 | 1.01% | 5.24 | 4.85 | 41.8% | 完全控盘 |
| 2025-10-10 | 4.91 | 0.61% | 1,480.70 万 | 744.59 万 | 3,132.40 万 | 3,198.14 万 | 670.38 万 | 0.96% | 5.28 | 4.90 | 39.0% | 中度控盘 |
| 2025-10-09 | 4.88 | 0.62% | 857.68 万 | 1,480.00 万 | 2,236.25 万 | 2,427.22 万 | -813.28 万 | 0.80% | 5.25 | 4.86 | 34.0% | 中度控盘 |
| 2025-09-30 | 4.85 | 0.21% | 516.76 万 | 313.26 万 | 1,412.86 万 | 1,372.13 万 | 244.23 万 | 0.45% | 5.22 | 4.84 | 35.9% | 中度控盘 |
| 2025-09-29 | 4.84 | -0.62% | 232.09 万 | 551.80 万 | 2,137.47 万 | 1,494.42 万 | 323.33 万 | 0.65% | 7.40 | 4.83 | 34.3% | 中度控盘 |
| 2025-09-26 | 4.87 | -0.41% | 214.73 万 | 590.12 万 | 1,752.44 万 | 1,110.55 万 | 266.51 万 | 0.50% | 7.45 | 4.86 | 35.8% | 中度控盘 |
| 2025-09-25 | 4.89 | 0.82% | 1,133.07 万 | 314.49 万 | 3,215.98 万 | 2,384.03 万 | 1,650.53 万 | 0.76% | 7.48 | 4.86 | 41.9% | 完全控盘 |
| 2025-09-24 | 4.85 | 0.21% | 638.00 万 | 482.30 万 | 2,144.18 万 | 1,334.09 万 | 965.78 万 | 0.73% | 7.41 | 4.85 | 31.4% | 中度控盘 |
| 2025-09-23 | 4.84 | 0.62% | 30.36 万 | 194.11 万 | 1,098.38 万 | 1,682.20 万 | -747.56 万 | 0.57% | 7.40 | 4.80 | 22.8% | 轻度控盘 |
| 2025-09-22 | 4.81 | -1.23% | 585.86 万 | 322.15 万 | 1,145.03 万 | 974.03 万 | 434.72 万 | 0.49% | 7.35 | 4.82 | 32.1% | 中度控盘 |
| 2025-09-19 | 4.87 | -0.20% | 320.79 万 | 62.29 万 | 1,370.83 万 | 1,688.93 万 | -59.60 万 | 0.53% | 7.45 | 4.86 | 31.5% | 中度控盘 |
| 2025-09-18 | 4.88 | -2.01% | 929.05 万 | 1,664.67 万 | 3,747.03 万 | 1,889.66 万 | 1,121.75 万 | 0.94% | 7.46 | 4.93 | 40.3% | 完全控盘 |
| 2025-09-17 | 4.98 | 0.20% | 756.06 万 | 336.27 万 | 1,168.53 万 | 1,806.88 万 | -218.57 万 | 0.41% | 7.61 | 4.97 | 38.4% | 中度控盘 |
| 2025-09-16 | 4.97 | 0.00% | 430.14 万 | 214.66 万 | 2,049.78 万 | 1,515.73 万 | 749.54 万 | 0.50% | 7.60 | 4.96 | 39.8% | 中度控盘 |
| 2025-09-15 | 4.97 | -0.40% | 541.29 万 | 213.66 万 | 1,423.44 万 | 1,293.35 万 | 457.71 万 | 0.43% | 7.60 | 4.98 | 37.6% | 中度控盘 |
| 2025-09-12 | 4.99 | -0.40% | 695.18 万 | 1,272.33 万 | 1,556.59 万 | 1,341.48 万 | -362.04 万 | 0.47% | 7.63 | 5.01 | 38.1% | 中度控盘 |
| 2025-09-11 | 5.01 | 0.20% | 845.36 万 | 1,565.80 万 | 2,035.40 万 | 1,448.93 万 | -133.96 万 | 0.62% | 7.66 | 4.98 | 36.3% | 中度控盘 |
| 2025-09-10 | 5.00 | 0.20% | 311.38 万 | 212.08 万 | 1,040.89 万 | 882.90 万 | 257.29 万 | 0.35% | 7.64 | 5.00 | 32.0% | 中度控盘 |
| 2025-09-09 | 4.99 | -0.40% | 204.77 万 | 764.57 万 | 1,488.29 万 | 1,258.01 万 | -329.53 万 | 0.47% | 7.63 | 5.00 | 31.0% | 中度控盘 |
| 2025-09-08 | 5.01 | -0.20% | 466.82 万 | 369.11 万 | 1,253.52 万 | 1,217.52 万 | 133.71 万 | 0.47% | 7.66 | 5.01 | 30.3% | 中度控盘 |
| 2025-09-05 | 5.02 | 0.20% | 1,171.02 万 | 222.87 万 | 642.05 万 | 1,247.64 万 | 342.56 万 | 0.47% | 7.67 | 5.00 | 31.8% | 中度控盘 |
| 2025-09-04 | 5.01 | 0.00% | 249.43 万 | 551.01 万 | 1,514.28 万 | 1,755.58 万 | -542.88 万 | 0.63% | 7.66 | 5.00 | 28.0% | 中度控盘 |
| 2025-09-03 | 5.01 | -0.60% | 126.68 万 | 381.82 万 | 2,101.83 万 | 1,433.15 万 | 413.53 万 | 0.53% | 7.66 | 5.02 | 35.0% | 中度控盘 |