最新收盘价
20.05
元
↑ 0.98
(5.14%)
当日涨跌幅
5.14%
今日变动
📈 上涨
主力净流入
214.78 万
资金动向
💰 资金流入
机构参与度
26.2%
控盘程度
中度控盘
📈 永安行 (603776) 资金流向详细数据 (共 38 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 | 20.05 | 5.14% | 585.79 万 | 765.48 万 | 2,911.23 万 | 2,516.76 万 | 214.78 万 | 2.43% | -60.84 | 19.93 | 26.2% | 中度控盘 |
| 2025-10-30 | 19.07 | -1.95% | 153.27 万 | 751.66 万 | 755.14 万 | 1,153.86 万 | -997.10 万 | 1.02% | -57.87 | 19.19 | 21.0% | 轻度控盘 |
| 2025-10-29 | 19.45 | 0.00% | 416.34 万 | 336.48 万 | 772.95 万 | 1,347.08 万 | -494.27 万 | 1.00% | -59.02 | 19.29 | 25.0% | 中度控盘 |
| 2025-10-28 | 19.45 | -1.42% | 317.07 万 | 1,084.14 万 | 766.11 万 | 1,239.67 万 | -1,240.63 万 | 1.00% | -59.02 | 19.57 | 25.3% | 中度控盘 |
| 2025-10-27 | 19.73 | 1.34% | 606.42 万 | 401.55 万 | 1,722.62 万 | 1,680.06 万 | 247.44 万 | 1.48% | -59.87 | 19.71 | 30.3% | 中度控盘 |
| 2025-10-24 | 19.47 | 2.15% | 1,020.17 万 | 163.17 万 | 1,254.72 万 | 1,665.90 万 | 445.81 万 | 1.19% | -59.08 | 19.37 | 33.0% | 中度控盘 |
| 2025-10-23 | 19.06 | -2.26% | 253.49 万 | 1,133.66 万 | 1,600.48 万 | 2,465.96 万 | -1,745.65 万 | 1.38% | -57.84 | 19.12 | 27.0% | 中度控盘 |
| 2025-10-22 | 19.50 | -0.61% | 24.92 万 | 291.57 万 | 788.99 万 | 1,211.48 万 | -689.14 万 | 0.68% | -59.17 | 19.59 | 24.7% | 轻度控盘 |
| 2025-10-21 | 19.62 | 0.98% | 130.76 万 | 351.16 万 | 985.32 万 | 753.50 万 | 11.42 万 | 0.80% | -59.54 | 19.54 | 26.5% | 中度控盘 |
| 2025-10-20 | 19.43 | 1.09% | 170.33 万 | 119.79 万 | 677.85 万 | 1,170.41 万 | -442.02 万 | 0.85% | -58.96 | 19.48 | 24.2% | 轻度控盘 |
| 2025-10-17 | 19.22 | -3.22% | 131.66 万 | 1,873.05 万 | 1,375.68 万 | 1,909.50 万 | -2,275.22 万 | 1.36% | -58.32 | 19.56 | 26.1% | 中度控盘 |
| 2025-10-16 | 19.86 | -2.31% | 2,863.07 万 | 3,433.90 万 | 1,666.79 万 | 3,418.31 万 | -2,322.34 万 | 2.15% | -60.27 | 20.02 | 35.8% | 中度控盘 |
| 2025-10-15 | 20.33 | 0.05% | 324.72 万 | 344.05 万 | 1,112.49 万 | 1,187.91 万 | -94.74 万 | 0.93% | -61.69 | 20.26 | 30.4% | 中度控盘 |
| 2025-10-14 | 20.32 | 0.35% | 963.35 万 | 433.08 万 | 1,660.17 万 | 2,620.85 万 | -430.41 万 | 1.55% | -61.66 | 20.21 | 32.5% | 中度控盘 |
| 2025-10-13 | 20.25 | -1.41% | 1,771.87 万 | 1,252.74 万 | 1,581.51 万 | 2,961.33 万 | -860.69 万 | 1.73% | -61.45 | 19.96 | 36.2% | 中度控盘 |
| 2025-10-10 | 20.54 | -1.53% | 1,173.34 万 | 670.76 万 | 1,771.83 万 | 1,858.25 万 | 416.16 万 | 1.44% | -62.33 | 20.69 | 37.9% | 中度控盘 |
| 2025-10-09 | 20.86 | -1.74% | 2,153.59 万 | 2,922.32 万 | 4,924.14 万 | 4,785.71 万 | -630.30 万 | 2.81% | -63.30 | 20.93 | 42.1% | 完全控盘 |
| 2025-09-30 | 21.23 | 2.46% | 2,601.09 万 | 2,974.64 万 | 4,936.72 万 | 3,578.98 万 | 984.19 万 | 2.62% | -64.42 | 21.18 | 44.7% | 完全控盘 |
| 2025-09-29 | 20.72 | -1.57% | 1,378.81 万 | 2,128.21 万 | 3,224.53 万 | 2,628.74 万 | -153.61 万 | 2.07% | -44.42 | 20.75 | 38.6% | 中度控盘 |
| 2025-09-26 | 21.05 | 0.96% | 2,734.22 万 | 1,956.46 万 | 4,908.48 万 | 5,089.97 万 | 596.28 万 | 3.06% | -45.13 | 21.32 | 40.3% | 完全控盘 |
| 2025-09-25 | 20.85 | -1.51% | 1,748.58 万 | 827.88 万 | 2,259.61 万 | 2,869.26 万 | 311.05 万 | 1.74% | -44.70 | 21.01 | 38.2% | 中度控盘 |
| 2025-09-24 | 21.17 | 0.67% | 804.37 万 | 1,748.90 万 | 4,041.41 万 | 4,675.52 万 | -1,578.64 万 | 2.18% | -45.39 | 20.94 | 37.2% | 中度控盘 |
| 2025-09-23 | 21.03 | -2.55% | 1,359.30 万 | 1,461.46 万 | 2,912.47 万 | 3,548.28 万 | -737.97 万 | 2.18% | -45.09 | 20.93 | 34.5% | 中度控盘 |
| 2025-09-22 | 21.58 | -0.37% | 1,914.56 万 | 1,783.58 万 | 2,832.67 万 | 3,638.42 万 | -674.78 万 | 2.19% | -46.27 | 21.59 | 37.0% | 中度控盘 |
| 2025-09-19 | 21.66 | -0.96% | 1,858.06 万 | 2,125.60 万 | 2,755.37 万 | 3,481.42 万 | -993.59 万 | 2.22% | -46.44 | 21.86 | 36.6% | 中度控盘 |
| 2025-09-18 | 21.87 | -3.49% | 5,066.26 万 | 4,960.26 万 | 7,786.34 万 | 8,346.61 万 | -454.28 万 | 4.41% | -46.89 | 22.44 | 42.7% | 完全控盘 |
| 2025-09-17 | 22.66 | 3.85% | 3,228.57 万 | 2,177.53 万 | 8,885.18 万 | 8,874.05 万 | 1,062.17 万 | 4.54% | -48.58 | 22.68 | 40.4% | 完全控盘 |
| 2025-09-16 | 21.82 | -2.89% | 780.20 万 | 3,283.11 万 | 5,471.15 万 | 4,922.19 万 | -1,953.95 万 | 3.11% | -46.78 | 21.97 | 35.5% | 中度控盘 |
| 2025-09-15 | 22.47 | 6.04% | 5,272.77 万 | 3,304.92 万 | 9,983.00 万 | 8,659.43 万 | 3,291.42 万 | 5.37% | -48.18 | 22.05 | 43.0% | 完全控盘 |
| 2025-09-12 | 21.19 | 0.95% | 2,692.65 万 | 2,452.11 万 | 6,336.85 万 | 5,810.45 万 | 766.94 万 | 3.83% | -45.43 | 21.14 | 38.8% | 中度控盘 |
| 2025-09-11 | 20.99 | 3.50% | 4,149.68 万 | 2,346.19 万 | 6,350.17 万 | 5,553.14 万 | 2,600.53 万 | 4.35% | -45.00 | 20.94 | 38.8% | 中度控盘 |
| 2025-09-10 | 20.28 | 0.05% | 521.17 万 | 688.24 万 | 1,827.37 万 | 1,793.17 万 | -132.88 万 | 1.15% | -43.48 | 20.27 | 35.9% | 中度控盘 |
| 2025-09-09 | 20.27 | -0.25% | 909.43 万 | 698.12 万 | 2,865.24 万 | 2,647.16 万 | 429.39 万 | 1.99% | -43.46 | 20.50 | 34.7% | 中度控盘 |
| 2025-09-08 | 20.32 | -2.03% | 2,219.41 万 | 1,825.60 万 | 4,375.66 万 | 5,109.38 万 | -339.90 万 | 3.22% | -43.57 | 20.17 | 35.8% | 中度控盘 |
| 2025-09-05 | 20.74 | 4.38% | 900.51 万 | 420.42 万 | 4,062.81 万 | 2,796.50 万 | 1,746.41 万 | 2.20% | -44.47 | 20.27 | 36.1% | 中度控盘 |
| 2025-09-04 | 19.87 | -0.20% | 1,494.79 万 | 1,603.88 万 | 1,554.74 万 | 2,527.29 万 | -1,081.64 万 | 1.92% | -42.60 | 19.92 | 29.3% | 中度控盘 |
| 2025-09-03 | 19.91 | -2.83% | 249.69 万 | 625.79 万 | 1,734.42 万 | 1,552.78 万 | -194.47 万 | 1.54% | -42.69 | 20.20 | 27.1% | 中度控盘 |
| 2025-09-02 | 20.49 | -3.80% | 576.17 万 | 1,177.81 万 | 3,644.18 万 | 3,504.61 万 | -462.06 万 | 2.55% | -43.93 | 20.69 | 31.7% | 中度控盘 |