最新收盘价
48.16
元
↑ 1.19
(2.53%)
当日涨跌幅
2.53%
今日变动
📈 上涨
主力净流入
3,301.81 万
资金动向
💰 资金流入
机构参与度
32.1%
控盘程度
中度控盘
📈 富信科技 (688662) 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 | 48.16 | 2.53% | 2,629.06 万 | 1,274.29 万 | 7,063.45 万 | 5,116.42 万 | 3,301.81 万 | 6.41% | 97.40 | 48.40 | 32.1% | 中度控盘 |
| 2025-12-19 | 46.97 | -2.35% | 859.45 万 | 2,399.50 万 | 5,533.60 万 | 6,344.46 万 | -2,350.90 万 | 5.91% | 94.99 | 47.37 | 27.3% | 中度控盘 |
| 2025-12-18 | 48.10 | -5.03% | 2,823.10 万 | 3,769.63 万 | 6,411.60 万 | 8,909.18 万 | -3,444.11 万 | 8.04% | 97.28 | 48.67 | 28.0% | 中度控盘 |
| 2025-12-17 | 50.65 | 3.22% | 4,483.38 万 | 4,163.21 万 | 1.34 亿 | 6,054.05 万 | 7,660.26 万 | 11.48% | 102.44 | 49.68 | 32.9% | 中度控盘 |
| 2025-12-16 | 49.07 | -8.59% | 4,926.90 万 | 7,882.44 万 | 9,470.79 万 | 1.40 亿 | -7,530.10 万 | 11.30% | 99.24 | 50.10 | 30.2% | 中度控盘 |
| 2025-12-15 | 53.68 | -9.02% | 6,908.29 万 | 1.05 亿 | 1.36 亿 | 1.79 亿 | -7,926.51 万 | 13.22% | 108.56 | 55.62 | 35.1% | 中度控盘 |
| 2025-12-12 | 59.00 | 6.90% | 1.02 亿 | 1.82 亿 | 3.07 亿 | 3.37 亿 | -1.09 亿 | 18.31% | 119.32 | 60.21 | 40.8% | 完全控盘 |
| 2025-12-11 | 55.19 | 20.00% | 2.69 亿 | 1.75 亿 | 3.16 亿 | 3.27 亿 | 8,337.34 万 | 19.60% | 111.62 | 52.51 | 50.3% | 完全控盘 |
| 2025-12-10 | 45.99 | 4.59% | 2,833.95 万 | 2,013.53 万 | 7,247.89 万 | 6,406.94 万 | 1,661.37 万 | 6.94% | 93.01 | 45.26 | 33.4% | 中度控盘 |
| 2025-12-09 | 43.97 | -0.27% | 792.04 万 | 2,201.04 万 | 3,885.09 万 | 4,870.31 万 | -2,394.22 万 | 4.66% | 88.93 | 44.48 | 27.0% | 中度控盘 |
| 2025-12-08 | 44.09 | 8.78% | 3,179.98 万 | 2,325.17 万 | 6,864.93 万 | 8,208.76 万 | -489.02 万 | 7.01% | 89.17 | 43.71 | 32.7% | 中度控盘 |
| 2025-12-05 | 40.53 | 1.33% | 210.88 万 | 1,077.96 万 | 1,741.30 万 | 1,718.11 万 | -843.89 万 | 2.08% | 81.97 | 40.26 | 25.4% | 中度控盘 |
| 2025-12-04 | 40.00 | 0.50% | 193.97 万 | 348.04 万 | 1,193.76 万 | 1,135.81 万 | -96.13 万 | 1.68% | 80.90 | 39.58 | 24.2% | 轻度控盘 |
| 2025-12-03 | 39.80 | -2.02% | 0.00 万 | 311.13 万 | 1,114.41 万 | 1,675.20 万 | -871.91 万 | 1.90% | 80.49 | 39.93 | 21.9% | 轻度控盘 |
| 2025-12-02 | 40.62 | -1.91% | 275.96 万 | 408.79 万 | 2,010.50 万 | 2,848.48 万 | -970.81 万 | 2.28% | 82.15 | 40.59 | 30.3% | 中度控盘 |
| 2025-12-01 | 41.41 | -2.45% | 1,220.91 万 | 1,674.43 万 | 4,176.92 万 | 3,792.16 万 | -68.76 万 | 4.22% | 83.75 | 41.56 | 33.3% | 中度控盘 |
| 2025-11-28 | 42.45 | 5.99% | 4,141.44 万 | 2,628.17 万 | 6,866.72 万 | 5,189.04 万 | 3,190.95 万 | 6.91% | 85.85 | 42.01 | 37.5% | 中度控盘 |
| 2025-11-27 | 40.05 | -0.57% | 378.06 万 | 1,130.38 万 | 1,982.96 万 | 1,714.53 万 | -483.89 万 | 2.70% | 81.00 | 40.58 | 26.0% | 中度控盘 |
| 2025-11-26 | 40.28 | 1.97% | 1,548.05 万 | 684.06 万 | 3,222.58 万 | 2,528.93 万 | 1,557.64 万 | 3.63% | 81.46 | 40.52 | 31.1% | 中度控盘 |
| 2025-11-25 | 39.50 | 2.86% | 275.48 万 | 163.32 万 | 1,300.86 万 | 1,174.84 万 | 238.18 万 | 2.10% | 79.89 | 39.96 | 21.5% | 轻度控盘 |
| 2025-11-24 | 38.40 | 3.23% | 305.47 万 | 76.04 万 | 416.07 万 | 1,089.06 万 | -443.56 万 | 1.57% | 77.66 | 38.09 | 18.1% | 轻度控盘 |
| 2025-11-21 | 37.20 | -4.81% | 196.55 万 | 533.11 万 | 1,276.30 万 | 1,836.09 万 | -896.35 万 | 2.23% | 75.23 | 37.79 | 22.3% | 轻度控盘 |
| 2025-11-20 | 39.08 | -0.38% | 231.95 万 | 29.19 万 | 911.63 万 | 1,025.30 万 | 89.08 万 | 1.33% | 79.04 | 39.26 | 25.8% | 中度控盘 |
| 2025-11-19 | 39.23 | -2.36% | 329.05 万 | 129.09 万 | 1,018.19 万 | 835.37 万 | 382.77 万 | 1.54% | 79.34 | 39.71 | 26.0% | 中度控盘 |
| 2025-11-18 | 40.18 | -0.35% | 208.55 万 | 1.62 万 | 877.74 万 | 876.31 万 | 208.36 万 | 1.04% | 81.26 | 40.20 | 28.1% | 中度控盘 |
| 2025-11-17 | 40.32 | 1.03% | 0.00 万 | 313.74 万 | 1,171.04 万 | 725.20 万 | 132.09 万 | 1.27% | 81.54 | 40.06 | 26.1% | 中度控盘 |
| 2025-11-14 | 39.91 | -1.26% | 152.23 万 | 60.94 万 | 997.60 万 | 1,369.54 万 | -280.65 万 | 1.42% | 80.71 | 40.23 | 24.2% | 轻度控盘 |
| 2025-11-13 | 40.42 | 0.27% | 35.85 万 | 60.38 万 | 1,036.24 万 | 518.77 万 | 492.95 万 | 1.18% | 81.75 | 40.40 | 26.5% | 中度控盘 |
| 2025-11-12 | 40.31 | -0.74% | 139.33 万 | 703.39 万 | 1,324.74 万 | 1,269.41 万 | -508.72 万 | 1.73% | 81.52 | 40.19 | 25.0% | 中度控盘 |
| 2025-11-11 | 40.61 | -1.91% | 595.66 万 | 941.49 万 | 1,845.65 万 | 2,843.77 万 | -1,343.95 万 | 2.18% | 82.13 | 41.14 | 27.5% | 中度控盘 |
| 2025-11-10 | 41.40 | -2.38% | 22.90 万 | 550.47 万 | 1,448.85 万 | 2,789.85 万 | -1,868.57 万 | 2.07% | 83.73 | 41.46 | 21.1% | 轻度控盘 |
| 2025-11-07 | 42.41 | -0.47% | 0.00 万 | 120.80 万 | 774.65 万 | 825.05 万 | -171.21 万 | 1.52% | 85.77 | 42.34 | 18.3% | 轻度控盘 |
| 2025-11-06 | 42.61 | 1.82% | 222.65 万 | 77.06 万 | 1,085.60 万 | 915.58 万 | 315.60 万 | 1.53% | 86.18 | 42.40 | 23.8% | 轻度控盘 |
| 2025-11-05 | 41.85 | -0.19% | 6.47 万 | 288.41 万 | 841.06 万 | 573.80 万 | -14.68 万 | 1.15% | 84.64 | 41.54 | 22.3% | 轻度控盘 |
| 2025-11-04 | 41.93 | -2.22% | 41.14 万 | 212.25 万 | 1,254.50 万 | 1,461.05 万 | -377.66 万 | 1.66% | 84.80 | 42.01 | 23.2% | 轻度控盘 |
| 2025-11-03 | 42.88 | -0.97% | 42.76 万 | 14.78 万 | 1,294.73 万 | 1,342.56 万 | -19.86 万 | 1.67% | 86.72 | 42.79 | 24.2% | 轻度控盘 |
| 2025-10-31 | 43.30 | 0.49% | 323.80 万 | 1,082.81 万 | 1,965.47 万 | 2,189.83 万 | -983.37 万 | 2.43% | 87.57 | 43.60 | 26.4% | 中度控盘 |
| 2025-10-30 | 43.09 | -3.39% | 494.48 万 | 1,766.14 万 | 2,841.16 万 | 3,624.15 万 | -2,054.65 万 | 3.01% | 87.15 | 43.59 | 29.0% | 中度控盘 |
| 2025-10-29 | 44.60 | -1.02% | 864.84 万 | 832.97 万 | 1,626.26 万 | 2,559.43 万 | -901.29 万 | 2.39% | 90.20 | 44.73 | 28.1% | 中度控盘 |
| 2025-10-28 | 45.06 | -0.02% | 517.20 万 | 209.65 万 | 2,362.61 万 | 2,369.34 万 | 300.82 万 | 2.54% | 91.13 | 45.32 | 29.7% | 中度控盘 |
| 2025-10-27 | 45.07 | -1.40% | 541.22 万 | 2,605.77 万 | 4,461.31 万 | 2,728.69 万 | -331.93 万 | 3.92% | 91.15 | 44.70 | 31.4% | 中度控盘 |
| 2025-10-24 | 45.71 | 5.32% | 1,420.87 万 | 548.31 万 | 2,971.37 万 | 2,808.71 万 | 1,035.21 万 | 3.43% | 92.44 | 45.20 | 30.2% | 中度控盘 |
| 2025-10-23 | 43.40 | -2.38% | 551.12 万 | 927.71 万 | 1,274.82 万 | 1,726.36 万 | -828.14 万 | 1.89% | 87.77 | 43.23 | 26.4% | 中度控盘 |