最新收盘价
5.63
元
↑ 0.02
(0.36%)
当日涨跌幅
0.36%
今日变动
📈 上涨
主力净流入
-1,846.95 万
资金动向
💸 资金流出
机构参与度
27.9%
控盘程度
中度控盘
📈 中国通号 (688009) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 5.63 | 0.36% | 160.04 万 | 175.51 万 | 5,067.19 万 | 6,898.67 万 | -1,846.95 万 | 0.42% | 19.58 | 5.64 | 27.9% | 中度控盘 |
| 2026-02-04 | 5.61 | 1.26% | 134.20 万 | 137.00 万 | 6,982.01 万 | 6,614.22 万 | 365.00 万 | 0.41% | 19.51 | 5.59 | 33.7% | 中度控盘 |
| 2026-02-03 | 5.54 | 1.84% | 145.53 万 | 195.07 万 | 5,687.55 万 | 5,825.65 万 | -187.65 万 | 0.40% | 19.26 | 5.53 | 30.5% | 中度控盘 |
| 2026-02-02 | 5.44 | -1.09% | 124.21 万 | 177.53 万 | 7,965.13 万 | 9,279.37 万 | -1,367.56 万 | 0.53% | 18.92 | 5.51 | 32.2% | 中度控盘 |
| 2026-01-30 | 5.50 | -1.79% | 56.27 万 | 223.90 万 | 7,195.89 万 | 8,271.77 万 | -1,243.51 万 | 0.48% | 19.12 | 5.54 | 32.4% | 中度控盘 |
| 2026-01-29 | 5.60 | 0.54% | 409.51 万 | 129.70 万 | 1.01 亿 | 8,987.75 万 | 1,393.13 万 | 0.57% | 19.47 | 5.56 | 35.7% | 中度控盘 |
| 2026-01-28 | 5.57 | 0.72% | 160.58 万 | 163.10 万 | 8,567.44 万 | 6,947.26 万 | 1,617.66 万 | 0.54% | 19.37 | 5.58 | 32.4% | 中度控盘 |
| 2026-01-27 | 5.53 | -1.07% | 194.65 万 | 220.97 万 | 7,193.01 万 | 7,299.80 万 | -133.11 万 | 0.49% | 19.23 | 5.53 | 31.7% | 中度控盘 |
| 2026-01-26 | 5.59 | -0.71% | 272.81 万 | 177.78 万 | 7,506.85 万 | 6,976.30 万 | 625.57 万 | 0.53% | 19.44 | 5.60 | 31.6% | 中度控盘 |
| 2026-01-23 | 5.63 | -2.09% | 479.13 万 | 175.35 万 | 1.52 亿 | 1.47 亿 | 744.02 万 | 0.90% | 19.58 | 5.63 | 35.3% | 中度控盘 |
| 2026-01-22 | 5.75 | 4.93% | 865.77 万 | 933.47 万 | 2.28 亿 | 1.81 亿 | 4,626.43 万 | 1.21% | 19.99 | 5.73 | 36.9% | 中度控盘 |
| 2026-01-21 | 5.48 | 1.29% | 147.13 万 | 274.32 万 | 1.13 亿 | 7,936.30 万 | 3,221.00 万 | 0.62% | 19.06 | 5.44 | 35.6% | 中度控盘 |
| 2026-01-20 | 5.41 | 0.93% | 73.77 万 | 127.17 万 | 6,693.06 万 | 5,984.29 万 | 655.36 万 | 0.46% | 18.81 | 5.38 | 31.3% | 中度控盘 |
| 2026-01-19 | 5.36 | 0.19% | 25.64 万 | 258.99 万 | 5,558.44 万 | 5,794.19 万 | -469.10 万 | 0.44% | 18.64 | 5.37 | 28.9% | 中度控盘 |
| 2026-01-16 | 5.35 | -0.74% | 200.99 万 | 260.29 万 | 9,970.65 万 | 6,577.80 万 | 3,333.56 万 | 0.64% | 18.60 | 5.38 | 33.3% | 中度控盘 |
| 2026-01-15 | 5.39 | -1.82% | 341.67 万 | 176.26 万 | 8,070.61 万 | 7,199.68 万 | 1,036.33 万 | 0.57% | 18.74 | 5.43 | 31.0% | 中度控盘 |
| 2026-01-14 | 5.49 | -1.44% | 431.31 万 | 123.61 万 | 9,955.47 万 | 1.07 亿 | -478.97 万 | 0.63% | 19.09 | 5.54 | 32.6% | 中度控盘 |
| 2026-01-13 | 5.57 | -1.94% | 101.70 万 | 167.09 万 | 5,268.13 万 | 6,789.35 万 | -1,586.60 万 | 0.43% | 19.37 | 5.61 | 28.0% | 中度控盘 |
| 2026-01-12 | 5.68 | 2.16% | 176.19 万 | 210.32 万 | 8,531.74 万 | 9,189.69 万 | -692.07 万 | 0.52% | 19.75 | 5.63 | 33.3% | 中度控盘 |
| 2026-01-09 | 5.56 | -0.36% | 187.68 万 | 207.34 万 | 6,013.36 万 | 7,014.63 万 | -1,020.94 万 | 0.40% | 19.33 | 5.59 | 32.1% | 中度控盘 |
| 2026-01-08 | 5.58 | 0.54% | 21.33 万 | 11.35 万 | 6,953.00 万 | 7,068.57 万 | -105.59 万 | 0.41% | 19.40 | 5.57 | 33.8% | 中度控盘 |
| 2026-01-07 | 5.55 | -0.36% | 269.61 万 | 45.11 万 | 6,230.14 万 | 5,283.32 万 | 1,171.32 万 | 0.41% | 19.30 | 5.55 | 31.1% | 中度控盘 |
| 2026-01-06 | 5.57 | 1.09% | 163.44 万 | 47.01 万 | 6,477.58 万 | 6,363.10 万 | 230.90 万 | 0.42% | 19.37 | 5.55 | 30.4% | 中度控盘 |
| 2026-01-05 | 5.51 | 0.73% | 47.23 万 | 7.59 万 | 3,384.36 万 | 5,677.70 万 | -2,253.69 万 | 0.38% | 19.16 | 5.49 | 23.3% | 轻度控盘 |
| 2025-12-31 | 5.47 | 0.74% | 102.78 万 | 77.98 万 | 3,263.53 万 | 3,063.43 万 | 224.90 万 | 0.25% | 19.02 | 5.47 | 29.1% | 中度控盘 |
| 2025-12-30 | 5.43 | -1.09% | 84.62 万 | 62.21 万 | 3,713.66 万 | 3,470.28 万 | 265.79 万 | 0.27% | 18.88 | 5.44 | 29.8% | 中度控盘 |
| 2025-12-29 | 5.49 | 0.18% | 34.24 万 | 157.31 万 | 4,684.35 万 | 4,753.72 万 | -192.43 万 | 0.35% | 19.09 | 5.48 | 28.7% | 中度控盘 |
| 2025-12-26 | 5.48 | -0.36% | 43.28 万 | 131.26 万 | 3,699.64 万 | 3,856.64 万 | -244.98 万 | 0.27% | 19.06 | 5.50 | 29.5% | 中度控盘 |
| 2025-12-25 | 5.50 | 0.37% | 1.63 万 | 89.07 万 | 3,541.76 万 | 4,558.02 万 | -1,103.70 万 | 0.30% | 19.12 | 5.51 | 27.0% | 中度控盘 |
| 2025-12-24 | 5.48 | 0.74% | 206.74 万 | 91.09 万 | 3,963.06 万 | 3,208.90 万 | 869.81 万 | 0.25% | 19.06 | 5.46 | 32.1% | 中度控盘 |
| 2025-12-23 | 5.44 | 0.00% | 22.66 万 | 51.09 万 | 3,179.41 万 | 3,202.94 万 | -51.96 万 | 0.27% | 18.92 | 5.45 | 26.5% | 中度控盘 |
| 2025-12-22 | 5.44 | -0.73% | 39.75 万 | 31.65 万 | 3,346.13 万 | 3,551.07 万 | -196.84 万 | 0.33% | 18.92 | 5.46 | 25.2% | 中度控盘 |
| 2025-12-19 | 5.48 | 0.92% | 118.32 万 | 91.30 万 | 4,819.34 万 | 4,003.13 万 | 843.23 万 | 0.31% | 19.06 | 5.48 | 31.2% | 中度控盘 |
| 2025-12-18 | 5.43 | 0.18% | 102.06 万 | 71.51 万 | 3,640.50 万 | 4,471.05 万 | -800.00 万 | 0.31% | 18.88 | 5.42 | 25.9% | 中度控盘 |
| 2025-12-17 | 5.42 | 0.00% | 143.25 万 | 67.69 万 | 4,238.94 万 | 4,240.07 万 | 74.43 万 | 0.37% | 18.85 | 5.39 | 25.5% | 中度控盘 |
| 2025-12-16 | 5.42 | -1.28% | 8.79 万 | 264.12 万 | 3,624.83 万 | 6,235.94 万 | -2,866.44 万 | 0.43% | 18.85 | 5.45 | 21.9% | 轻度控盘 |
| 2025-12-15 | 5.49 | 1.11% | 127.48 万 | 287.83 万 | 6,515.36 万 | 8,991.74 万 | -2,636.73 万 | 0.57% | 19.09 | 5.48 | 25.8% | 中度控盘 |
| 2025-12-12 | 5.43 | 1.50% | 97.76 万 | 131.49 万 | 1.01 亿 | 1.20 亿 | -1,934.27 万 | 0.80% | 18.88 | 5.41 | 27.0% | 中度控盘 |
| 2025-12-11 | 5.35 | 0.56% | 55.07 万 | 120.41 万 | 5,377.70 万 | 8,794.75 万 | -3,482.39 万 | 0.52% | 18.60 | 5.36 | 24.0% | 轻度控盘 |
| 2025-12-10 | 5.32 | 1.53% | 73.33 万 | 80.00 万 | 3,193.91 万 | 4,496.68 万 | -1,309.44 万 | 0.32% | 18.50 | 5.29 | 23.8% | 轻度控盘 |
| 2025-12-09 | 5.24 | -0.57% | 34.07 万 | 25.09 万 | 1,920.63 万 | 2,631.84 万 | -702.23 万 | 0.21% | 18.22 | 5.26 | 23.8% | 轻度控盘 |
| 2025-12-08 | 5.27 | -0.57% | 42.08 万 | 75.47 万 | 2,471.19 万 | 3,805.57 万 | -1,367.77 万 | 0.25% | 18.32 | 5.30 | 25.3% | 中度控盘 |