最新收盘价
59.61
元
↑ 0.01
(0.02%)
当日涨跌幅
0.02%
今日变动
📈 上涨
主力净流入
87.35 万
资金动向
💰 资金流入
机构参与度
26.5%
控盘程度
中度控盘
📈 安杰思 (688581) 资金流向详细数据 (共 43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 59.61 | 0.02% | 23.44 万 | 6.21 万 | 867.40 万 | 797.28 万 | 87.35 万 | 1.19% | 20.49 | 59.65 | 26.5% | 中度控盘 |
| 2025-12-19 | 59.60 | 1.46% | 26.24 万 | 226.64 万 | 913.03 万 | 808.91 万 | -96.28 万 | 1.44% | 20.49 | 59.46 | 24.8% | 轻度控盘 |
| 2025-12-18 | 58.74 | 1.10% | 0.00 万 | 22.24 万 | 229.89 万 | 530.30 万 | -322.65 万 | 1.13% | 20.19 | 58.60 | 15.6% | 轻度控盘 |
| 2025-12-17 | 58.10 | 0.07% | 135.63 万 | 768.54 万 | 896.11 万 | 841.87 万 | -578.66 万 | 1.35% | 19.97 | 57.83 | 29.5% | 中度控盘 |
| 2025-12-16 | 58.06 | -1.33% | 112.03 万 | 220.64 万 | 538.36 万 | 631.21 万 | -201.46 万 | 1.08% | 19.96 | 58.31 | 24.6% | 轻度控盘 |
| 2025-12-15 | 58.84 | 0.10% | 368.03 万 | 55.35 万 | 380.26 万 | 553.95 万 | 138.99 万 | 1.07% | 20.22 | 59.19 | 26.9% | 中度控盘 |
| 2025-12-12 | 58.78 | -0.29% | 73.42 万 | 0.00 万 | 484.94 万 | 637.38 万 | -79.02 万 | 1.28% | 20.20 | 59.05 | 22.4% | 轻度控盘 |
| 2025-12-11 | 58.95 | 0.03% | 130.90 万 | 146.95 万 | 886.43 万 | 1,025.98 万 | -155.60 万 | 1.37% | 20.26 | 59.38 | 28.5% | 中度控盘 |
| 2025-12-10 | 58.93 | 0.39% | 423.44 万 | 191.81 万 | 582.01 万 | 664.75 万 | 148.89 万 | 1.12% | 20.26 | 58.60 | 31.6% | 中度控盘 |
| 2025-12-09 | 58.70 | -0.98% | 0.00 万 | 39.23 万 | 310.98 万 | 314.80 万 | -43.04 万 | 0.73% | 20.18 | 59.05 | 20.7% | 轻度控盘 |
| 2025-12-08 | 59.28 | 0.36% | 0.00 万 | 0.00 万 | 600.26 万 | 391.58 万 | 208.68 万 | 0.93% | 20.38 | 59.29 | 25.8% | 中度控盘 |
| 2025-12-05 | 59.07 | 0.77% | 0.00 万 | 37.45 万 | 596.86 万 | 368.16 万 | 191.25 万 | 0.95% | 20.30 | 58.56 | 25.7% | 中度控盘 |
| 2025-12-04 | 58.62 | -0.15% | 24.76 万 | 232.47 万 | 544.40 万 | 538.44 万 | -201.76 万 | 1.00% | 20.15 | 58.44 | 24.0% | 轻度控盘 |
| 2025-12-03 | 58.71 | -0.24% | 0.00 万 | 40.52 万 | 665.35 万 | 622.03 万 | 2.79 万 | 0.99% | 20.18 | 58.64 | 27.9% | 中度控盘 |
| 2025-12-02 | 58.85 | -1.21% | 26.53 万 | 0.00 万 | 393.75 万 | 236.49 万 | 183.79 万 | 0.81% | 20.23 | 59.06 | 23.9% | 轻度控盘 |
| 2025-12-01 | 59.57 | 0.88% | 690.36 万 | 1,191.35 万 | 683.40 万 | 291.15 万 | -108.74 万 | 1.36% | 20.48 | 59.34 | 33.8% | 中度控盘 |
| 2025-11-28 | 59.05 | -0.12% | 5.85 万 | 117.12 万 | 623.69 万 | 470.92 万 | 41.50 万 | 1.30% | 20.30 | 58.76 | 21.4% | 轻度控盘 |
| 2025-11-27 | 59.12 | 0.73% | 50.06 万 | 0.00 万 | 562.04 万 | 432.13 万 | 179.97 万 | 1.21% | 20.32 | 59.32 | 21.4% | 轻度控盘 |
| 2025-11-26 | 58.69 | -0.02% | 31.28 万 | 13.99 万 | 595.16 万 | 416.91 万 | 195.54 万 | 1.09% | 20.17 | 59.06 | 22.3% | 轻度控盘 |
| 2025-11-25 | 58.70 | 1.21% | 0.00 万 | 135.49 万 | 615.36 万 | 755.25 万 | -275.39 万 | 1.59% | 20.18 | 58.80 | 19.3% | 轻度控盘 |
| 2025-11-24 | 58.00 | 1.05% | 9.94 万 | 27.78 万 | 460.87 万 | 765.43 万 | -322.40 万 | 1.26% | 19.94 | 57.91 | 21.0% | 轻度控盘 |
| 2025-11-21 | 57.40 | -2.81% | 328.92 万 | 192.21 万 | 1,257.90 万 | 1,174.86 万 | 219.75 万 | 2.17% | 19.73 | 57.99 | 28.9% | 中度控盘 |
| 2025-11-20 | 59.06 | -0.67% | 625.58 万 | 399.15 万 | 556.17 万 | 653.85 万 | 128.74 万 | 1.44% | 20.30 | 59.22 | 30.8% | 中度控盘 |
| 2025-11-19 | 59.46 | -1.95% | 0.00 万 | 458.81 万 | 922.42 万 | 1,208.68 万 | -745.07 万 | 1.84% | 20.44 | 59.77 | 23.6% | 轻度控盘 |
| 2025-11-18 | 60.64 | -1.65% | 717.92 万 | 587.93 万 | 1,634.53 万 | 1,231.39 万 | 533.13 万 | 2.74% | 20.84 | 60.90 | 29.8% | 中度控盘 |
| 2025-11-17 | 61.66 | -1.22% | 282.38 万 | 374.67 万 | 938.10 万 | 715.91 万 | 129.90 万 | 1.75% | 21.19 | 61.65 | 25.5% | 中度控盘 |
| 2025-11-14 | 62.42 | -0.59% | 0.00 万 | 327.80 万 | 733.02 万 | 867.44 万 | -462.22 万 | 2.05% | 21.46 | 62.88 | 18.9% | 轻度控盘 |
| 2025-11-13 | 62.79 | 0.32% | 35.49 万 | 190.09 万 | 1,390.81 万 | 1,221.21 万 | 15.00 万 | 2.23% | 21.58 | 62.78 | 25.3% | 中度控盘 |
| 2025-11-12 | 62.59 | 0.85% | 341.19 万 | 0.00 万 | 1,737.08 万 | 1,071.13 万 | 1,007.15 万 | 2.71% | 21.51 | 62.40 | 26.9% | 中度控盘 |
| 2025-11-11 | 62.06 | 0.36% | 632.47 万 | 163.79 万 | 521.24 万 | 281.57 万 | 708.36 万 | 1.99% | 21.33 | 61.98 | 22.8% | 轻度控盘 |
| 2025-11-10 | 61.84 | 0.86% | 114.54 万 | 0.00 万 | 633.88 万 | 901.48 万 | -153.07 万 | 2.05% | 21.26 | 61.73 | 18.5% | 轻度控盘 |
| 2025-11-07 | 61.31 | -1.75% | 63.71 万 | 165.38 万 | 1,821.10 万 | 1,046.19 万 | 673.24 万 | 3.09% | 21.07 | 61.69 | 25.5% | 中度控盘 |
| 2025-11-06 | 62.40 | -0.05% | 32.02 万 | 49.08 万 | 760.32 万 | 652.04 万 | 91.21 万 | 1.49% | 21.45 | 62.37 | 25.3% | 中度控盘 |
| 2025-11-05 | 62.43 | 1.02% | 522.04 万 | 727.67 万 | 1,438.41 万 | 1,230.45 万 | 2.33 万 | 2.09% | 21.46 | 62.21 | 33.2% | 中度控盘 |
| 2025-11-04 | 61.80 | -1.67% | 882.80 万 | 903.17 万 | 1,738.29 万 | 699.55 万 | 1,018.37 万 | 2.72% | 21.24 | 61.82 | 31.5% | 中度控盘 |
| 2025-11-03 | 62.85 | 0.56% | 24.37 万 | 128.04 万 | 987.47 万 | 1,329.16 万 | -445.35 万 | 1.95% | 21.60 | 62.43 | 20.8% | 轻度控盘 |
| 2025-10-31 | 62.50 | 1.10% | 0.00 万 | 0.00 万 | 648.98 万 | 380.99 万 | 267.98 万 | 1.98% | 21.48 | 62.60 | 18.5% | 轻度控盘 |
| 2025-10-30 | 61.82 | -0.69% | 247.56 万 | 6.63 万 | 760.28 万 | 864.14 万 | 137.06 万 | 2.04% | 21.25 | 62.40 | 24.2% | 轻度控盘 |
| 2025-10-29 | 62.25 | -1.83% | 1,445.50 万 | 2,068.28 万 | 1,851.32 万 | 1,539.00 万 | -310.46 万 | 3.88% | 21.40 | 62.50 | 31.7% | 中度控盘 |
| 2025-10-28 | 63.41 | -4.21% | 2,322.36 万 | 2,432.51 万 | 3,173.61 万 | 4,280.61 万 | -1,217.15 万 | 5.53% | 21.80 | 64.14 | 32.1% | 中度控盘 |
| 2025-10-27 | 66.20 | 0.78% | 25.38 万 | 348.39 万 | 1,194.09 万 | 892.38 万 | -21.30 万 | 1.72% | 22.75 | 65.93 | 25.0% | 轻度控盘 |
| 2025-10-24 | 65.69 | 0.60% | 0.00 万 | 45.29 万 | 450.65 万 | 509.27 万 | -103.91 万 | 1.20% | 22.58 | 65.71 | 19.0% | 轻度控盘 |
| 2025-10-23 | 65.30 | -0.94% | 348.66 万 | 426.74 万 | 857.79 万 | 1,235.97 万 | -456.27 万 | 1.93% | 22.45 | 64.82 | 24.4% | 轻度控盘 |