最新收盘价
8.94
元
↓ -0.04
(-0.45%)
当日涨跌幅
-0.45%
今日变动
📉 下跌
主力净流入
129.94 万
资金动向
💰 资金流入
机构参与度
25.5%
控盘程度
中度控盘
📈 深高速 (600548) 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 | 8.94 | -0.45% | 142.17 万 | 216.62 万 | 1,449.90 万 | 1,245.50 万 | 129.94 万 | 0.40% | 11.57 | 8.94 | 25.5% | 中度控盘 |
| 2026-02-02 | 8.98 | -0.99% | 255.19 万 | 546.45 万 | 1,550.02 万 | 1,690.56 万 | -431.79 万 | 0.48% | 11.63 | 9.04 | 25.7% | 中度控盘 |
| 2026-01-30 | 9.07 | -0.87% | 403.96 万 | 217.65 万 | 1,219.59 万 | 1,724.19 万 | -318.29 万 | 0.43% | 11.74 | 9.09 | 26.3% | 中度控盘 |
| 2026-01-29 | 9.15 | 0.99% | 738.09 万 | 464.68 万 | 1,826.24 万 | 1,638.91 万 | 460.74 万 | 0.43% | 11.85 | 9.10 | 32.5% | 中度控盘 |
| 2026-01-28 | 9.06 | 1.23% | 833.67 万 | 354.56 万 | 1,722.27 万 | 1,804.99 万 | 396.38 万 | 0.51% | 11.73 | 9.07 | 28.7% | 中度控盘 |
| 2026-01-27 | 8.95 | -0.67% | 2.88 万 | 396.66 万 | 773.06 万 | 1,029.17 万 | -649.89 万 | 0.32% | 11.59 | 8.97 | 19.8% | 轻度控盘 |
| 2026-01-26 | 9.01 | 0.56% | 260.31 万 | 84.73 万 | 1,402.24 万 | 1,530.87 万 | 46.96 万 | 0.36% | 11.66 | 8.97 | 28.7% | 中度控盘 |
| 2026-01-23 | 8.96 | -0.44% | 347.24 万 | 480.16 万 | 951.15 万 | 1,388.16 万 | -569.92 万 | 0.32% | 11.60 | 8.97 | 26.8% | 中度控盘 |
| 2026-01-22 | 9.00 | 0.78% | 687.28 万 | 536.16 万 | 1,222.13 万 | 1,310.06 万 | 63.20 万 | 0.38% | 11.65 | 8.97 | 30.5% | 中度控盘 |
| 2026-01-21 | 8.93 | -0.22% | 587.99 万 | 543.94 万 | 1,294.74 万 | 1,125.70 万 | 213.08 万 | 0.38% | 11.56 | 8.91 | 29.1% | 中度控盘 |
| 2026-01-20 | 8.95 | 2.05% | 1,511.89 万 | 844.75 万 | 1,829.82 万 | 2,524.75 万 | -27.80 万 | 0.69% | 11.59 | 8.88 | 28.4% | 中度控盘 |
| 2026-01-19 | 8.77 | 0.80% | 49.85 万 | 285.70 万 | 698.49 万 | 1,061.72 万 | -599.07 万 | 0.23% | 11.35 | 8.73 | 22.5% | 轻度控盘 |
| 2026-01-16 | 8.70 | -0.80% | 306.75 万 | 724.03 万 | 1,188.25 万 | 1,519.61 万 | -748.65 万 | 0.38% | 11.26 | 8.74 | 25.3% | 中度控盘 |
| 2026-01-15 | 8.77 | -0.34% | 324.16 万 | 188.09 万 | 556.51 万 | 998.67 万 | -306.09 万 | 0.24% | 11.35 | 8.79 | 24.1% | 轻度控盘 |
| 2026-01-14 | 8.80 | -0.57% | 172.56 万 | 576.56 万 | 1,622.38 万 | 1,841.63 万 | -623.26 万 | 0.45% | 11.39 | 8.83 | 25.3% | 中度控盘 |
| 2026-01-13 | 8.85 | -0.34% | 182.84 万 | 568.59 万 | 1,339.71 万 | 1,869.04 万 | -915.09 万 | 0.42% | 11.46 | 8.88 | 23.9% | 轻度控盘 |
| 2026-01-12 | 8.88 | 1.02% | 427.21 万 | 493.29 万 | 1,446.52 万 | 1,507.14 万 | -126.70 万 | 0.42% | 11.50 | 8.84 | 26.9% | 中度控盘 |
| 2026-01-09 | 8.79 | -0.23% | 8.54 万 | 336.75 万 | 984.46 万 | 687.58 万 | -31.33 万 | 0.28% | 11.38 | 8.79 | 23.4% | 轻度控盘 |
| 2026-01-08 | 8.81 | -0.23% | 264.12 万 | 363.92 万 | 953.88 万 | 1,270.52 万 | -416.43 万 | 0.29% | 11.41 | 8.80 | 25.6% | 中度控盘 |
| 2026-01-07 | 8.83 | -0.45% | 343.63 万 | 781.78 万 | 893.59 万 | 1,044.98 万 | -589.53 万 | 0.36% | 11.43 | 8.83 | 23.0% | 轻度控盘 |
| 2026-01-06 | 8.87 | 0.45% | 115.41 万 | 189.23 万 | 1,210.85 万 | 1,509.71 万 | -372.68 万 | 0.35% | 11.48 | 8.86 | 25.3% | 中度控盘 |
| 2026-01-05 | 8.83 | 0.34% | 347.45 万 | 339.74 万 | 1,384.21 万 | 1,308.02 万 | 83.90 万 | 0.41% | 11.43 | 8.83 | 26.9% | 中度控盘 |
| 2025-12-31 | 8.80 | 0.34% | 1,550.06 万 | 3,332.40 万 | 2,195.72 万 | 2,123.68 万 | -1,710.29 万 | 0.71% | 11.39 | 8.87 | 30.0% | 中度控盘 |
| 2025-12-30 | 8.77 | -1.24% | 182.46 万 | 1,194.57 万 | 1,505.44 万 | 1,301.99 万 | -808.67 万 | 0.40% | 11.35 | 8.80 | 26.3% | 中度控盘 |
| 2025-12-29 | 8.88 | -0.45% | 138.47 万 | 438.97 万 | 1,261.52 万 | 1,433.43 万 | -472.41 万 | 0.36% | 11.50 | 8.93 | 25.5% | 中度控盘 |
| 2025-12-26 | 8.92 | 0.00% | 201.32 万 | 418.68 万 | 1,000.62 万 | 978.47 万 | -195.21 万 | 0.24% | 11.55 | 8.90 | 29.2% | 中度控盘 |
| 2025-12-25 | 8.92 | 0.00% | 356.74 万 | 180.43 万 | 1,117.11 万 | 1,236.35 万 | 57.07 万 | 0.29% | 11.55 | 8.91 | 30.2% | 中度控盘 |
| 2025-12-24 | 8.92 | 0.00% | 83.99 万 | 428.35 万 | 920.33 万 | 688.16 万 | -112.19 万 | 0.25% | 11.55 | 8.93 | 26.1% | 中度控盘 |
| 2025-12-23 | 8.92 | 0.34% | 643.26 万 | 64.84 万 | 1,823.36 万 | 1,763.49 万 | 638.29 万 | 0.38% | 11.55 | 8.93 | 34.1% | 中度控盘 |
| 2025-12-22 | 8.89 | 0.11% | 513.90 万 | 267.15 万 | 1,127.20 万 | 1,445.29 万 | -71.34 万 | 0.38% | 11.51 | 8.88 | 25.7% | 中度控盘 |
| 2025-12-19 | 8.88 | 0.00% | 119.21 万 | 667.01 万 | 1,342.40 万 | 1,472.43 万 | -677.83 万 | 0.38% | 11.50 | 8.88 | 23.9% | 轻度控盘 |
| 2025-12-18 | 8.88 | 0.00% | 337.25 万 | 209.12 万 | 1,374.99 万 | 1,195.79 万 | 307.33 万 | 0.40% | 11.50 | 8.85 | 27.2% | 中度控盘 |
| 2025-12-17 | 8.88 | -0.89% | 220.75 万 | 75.47 万 | 1,820.13 万 | 1,737.97 万 | 227.44 万 | 0.52% | 11.50 | 8.87 | 25.3% | 中度控盘 |
| 2025-12-16 | 8.96 | 1.82% | 1,125.81 万 | 1,045.48 万 | 6,032.02 万 | 4,223.53 万 | 1,888.82 万 | 1.12% | 11.60 | 8.90 | 32.1% | 中度控盘 |
| 2025-12-15 | 8.80 | -0.90% | 852.74 万 | 883.06 万 | 2,871.48 万 | 4,337.42 万 | -1,496.27 万 | 1.11% | 11.39 | 8.76 | 19.9% | 轻度控盘 |
| 2025-12-12 | 8.88 | -0.11% | 505.43 万 | 490.92 万 | 3,176.82 万 | 2,914.89 万 | 276.44 万 | 1.64% | 11.50 | 8.79 | 15.6% | 轻度控盘 |
| 2025-12-11 | 8.89 | -2.31% | 380.31 万 | 858.59 万 | 2,609.34 万 | 1,769.21 万 | 361.84 万 | 1.05% | 11.51 | 8.94 | 17.9% | 轻度控盘 |
| 2025-12-10 | 9.10 | -0.55% | 90.24 万 | 23.87 万 | 1,384.06 万 | 664.57 万 | 785.85 万 | 0.56% | 11.78 | 9.11 | 17.1% | 轻度控盘 |
| 2025-12-09 | 9.15 | -1.61% | 342.94 万 | 403.95 万 | 1,122.22 万 | 1,743.13 万 | -681.92 万 | 0.49% | 11.85 | 9.20 | 18.7% | 轻度控盘 |
| 2025-12-08 | 9.30 | -1.06% | 11.18 万 | 221.19 万 | 1,457.24 万 | 1,778.56 万 | -531.32 万 | 0.47% | 12.04 | 9.32 | 18.9% | 轻度控盘 |
| 2025-12-05 | 9.40 | -0.21% | 190.43 万 | 105.44 万 | 782.79 万 | 978.46 万 | -110.68 万 | 0.27% | 12.17 | 9.39 | 20.9% | 轻度控盘 |
| 2025-12-04 | 9.42 | -1.88% | 103.40 万 | 16.77 万 | 1,162.86 万 | 814.62 万 | 434.88 万 | 0.41% | 12.19 | 9.47 | 19.5% | 轻度控盘 |