最新收盘价
32.17
元
↑ 0.88
(2.81%)
当日涨跌幅
2.81%
今日变动
📈 上涨
主力净流入
415.20 万
资金动向
💰 资金流入
机构参与度
35.3%
控盘程度
中度控盘
📈 壹石通 (688733) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 32.17 | 2.81% | 3,253.09 万 | 3,071.03 万 | 7,565.73 万 | 7,332.59 万 | 415.20 万 | 4.68% | -348.65 | 31.79 | 35.3% | 中度控盘 |
| 2025-12-11 | 31.29 | -3.78% | 1,921.35 万 | 4,726.62 万 | 7,082.37 万 | 6,728.99 万 | -2,451.89 万 | 4.30% | -339.11 | 32.13 | 32.8% | 中度控盘 |
| 2025-12-10 | 32.52 | -0.73% | 892.79 万 | 1,472.17 万 | 6,111.17 万 | 5,259.89 万 | 271.90 万 | 3.08% | -352.44 | 32.20 | 35.2% | 中度控盘 |
| 2025-12-09 | 32.76 | -2.41% | 1,438.51 万 | 2,080.14 万 | 6,314.55 万 | 8,030.74 万 | -2,357.82 万 | 3.88% | -355.04 | 32.93 | 32.9% | 中度控盘 |
| 2025-12-08 | 33.57 | 6.61% | 6,124.87 万 | 2,937.61 万 | 1.52 亿 | 1.35 亿 | 4,870.60 万 | 7.52% | -363.82 | 32.62 | 39.3% | 中度控盘 |
| 2025-12-05 | 31.49 | 5.39% | 3,073.90 万 | 2,179.64 万 | 9,811.02 万 | 9,296.45 万 | 1,408.83 万 | 5.46% | -341.28 | 31.16 | 35.1% | 中度控盘 |
| 2025-12-04 | 29.88 | -2.67% | 251.74 万 | 2,101.00 万 | 3,924.53 万 | 4,183.62 万 | -2,108.35 万 | 2.48% | -323.83 | 30.02 | 30.0% | 中度控盘 |
| 2025-12-03 | 30.70 | -2.91% | 1,015.00 万 | 3,220.49 万 | 7,174.04 万 | 7,961.20 万 | -2,992.66 万 | 4.42% | -332.72 | 30.68 | 30.7% | 中度控盘 |
| 2025-12-02 | 31.62 | -0.32% | 2,128.83 万 | 952.66 万 | 9,998.85 万 | 6,218.97 万 | 4,956.05 万 | 5.31% | -342.69 | 32.07 | 33.2% | 中度控盘 |
| 2025-12-01 | 31.72 | -3.38% | 1,157.10 万 | 4,151.12 万 | 6,788.27 万 | 6,784.20 万 | -2,989.95 万 | 5.11% | -343.77 | 32.15 | 31.1% | 中度控盘 |
| 2025-11-28 | 32.83 | -1.05% | 4,485.74 万 | 1.10 亿 | 1.45 亿 | 1.70 亿 | -9,086.47 万 | 10.07% | -355.80 | 33.01 | 34.5% | 中度控盘 |
| 2025-11-27 | 33.18 | 20.00% | 3.11 亿 | 9,276.55 万 | 1.72 亿 | 2.41 亿 | 1.49 亿 | 10.34% | -359.59 | 32.17 | 57.5% | 完全控盘 |
| 2025-11-26 | 27.65 | 0.73% | 1,305.06 万 | 763.08 万 | 5,830.62 万 | 6,656.14 万 | -283.54 万 | 3.63% | -299.66 | 27.95 | 34.8% | 中度控盘 |
| 2025-11-25 | 27.45 | 3.90% | 1,569.36 万 | 604.92 万 | 5,733.58 万 | 5,444.70 万 | 1,253.32 万 | 3.55% | -297.49 | 27.38 | 35.9% | 中度控盘 |
| 2025-11-24 | 26.42 | 1.03% | 985.71 万 | 3,464.75 万 | 5,079.66 万 | 4,276.73 万 | -1,676.11 万 | 3.31% | -286.33 | 26.17 | 34.3% | 中度控盘 |
| 2025-11-21 | 26.15 | -8.25% | 1,706.13 万 | 2,872.54 万 | 7,254.70 万 | 9,307.05 万 | -3,218.75 万 | 4.82% | -283.40 | 26.78 | 34.0% | 中度控盘 |
| 2025-11-20 | 28.50 | -2.40% | 2,025.57 万 | 2,048.33 万 | 5,614.21 万 | 7,072.90 万 | -1,481.45 万 | 3.80% | -308.87 | 28.83 | 34.5% | 中度控盘 |
| 2025-11-19 | 29.20 | -4.95% | 1,551.44 万 | 4,000.91 万 | 8,060.28 万 | 1.17 亿 | -6,100.23 万 | 4.90% | -316.46 | 29.72 | 34.0% | 中度控盘 |
| 2025-11-18 | 30.72 | -10.96% | 4,934.83 万 | 7,338.40 万 | 1.36 亿 | 1.62 亿 | -5,038.24 万 | 7.49% | -332.93 | 31.54 | 37.5% | 中度控盘 |
| 2025-11-17 | 34.50 | 1.20% | 4,149.18 万 | 6,469.57 万 | 1.58 亿 | 1.16 亿 | 1,838.71 万 | 7.49% | -373.90 | 33.69 | 38.2% | 中度控盘 |
| 2025-11-14 | 34.09 | -6.35% | 4,583.05 万 | 6,295.09 万 | 1.62 亿 | 1.73 亿 | -2,835.38 万 | 7.92% | -369.46 | 34.53 | 37.5% | 中度控盘 |
| 2025-11-13 | 36.40 | 12.97% | 9,683.68 万 | 5,013.10 万 | 2.74 亿 | 2.54 亿 | 6,623.44 万 | 11.89% | -394.49 | 34.50 | 41.8% | 完全控盘 |
| 2025-11-12 | 32.22 | -5.18% | 8,551.86 万 | 8,235.72 万 | 1.32 亿 | 1.61 亿 | -2,621.74 万 | 8.40% | -349.19 | 32.46 | 37.9% | 中度控盘 |
| 2025-11-11 | 33.98 | 10.50% | 1.27 亿 | 7,299.82 万 | 2.69 亿 | 2.57 亿 | 6,588.20 万 | 13.72% | -368.26 | 33.12 | 39.6% | 中度控盘 |
| 2025-11-10 | 30.75 | -2.84% | 3,854.89 万 | 7,230.31 万 | 1.26 亿 | 1.13 亿 | -2,039.90 万 | 8.03% | -333.26 | 30.67 | 34.3% | 中度控盘 |
| 2025-11-07 | 31.65 | -6.91% | 6,396.00 万 | 9,710.48 万 | 2.12 亿 | 1.91 亿 | -1,197.85 万 | 11.11% | -343.01 | 32.07 | 37.5% | 中度控盘 |
| 2025-11-06 | 34.00 | 10.57% | 1.13 亿 | 8,984.51 万 | 2.49 亿 | 2.50 亿 | 2,140.96 万 | 13.08% | -368.48 | 33.69 | 39.8% | 中度控盘 |
| 2025-11-05 | 30.75 | -3.61% | 5,901.21 万 | 9,748.73 万 | 1.93 亿 | 1.68 亿 | -1,340.70 万 | 10.80% | -333.26 | 30.54 | 36.3% | 中度控盘 |
| 2025-11-04 | 31.90 | 17.24% | 1.40 亿 | 8,210.69 万 | 3.19 亿 | 3.02 亿 | 7,446.79 万 | 14.85% | -345.72 | 30.71 | 40.3% | 完全控盘 |
| 2025-11-03 | 27.21 | 0.55% | 909.64 万 | 697.21 万 | 2,386.89 万 | 2,648.51 万 | -49.20 万 | 3.11% | -294.89 | 26.71 | 23.0% | 轻度控盘 |
| 2025-10-31 | 27.06 | -2.87% | 457.80 万 | 2,930.54 万 | 3,417.99 万 | 5,518.45 万 | -4,573.20 万 | 3.98% | -293.27 | 27.61 | 23.8% | 轻度控盘 |
| 2025-10-30 | 27.86 | -2.25% | 1,870.97 万 | 4,608.34 万 | 5,026.89 万 | 4,342.21 万 | -2,052.69 万 | 4.03% | -301.94 | 28.11 | 31.9% | 中度控盘 |
| 2025-10-29 | 28.50 | 4.47% | 3,428.66 万 | 3,034.39 万 | 8,019.13 万 | 8,616.24 万 | -202.83 万 | 5.38% | -308.87 | 28.22 | 36.1% | 中度控盘 |
| 2025-10-28 | 27.28 | 2.29% | 2,256.74 万 | 4,949.67 万 | 7,891.16 万 | 8,460.39 万 | -3,262.16 万 | 5.51% | -295.65 | 27.42 | 32.5% | 中度控盘 |
| 2025-10-27 | 26.67 | 4.14% | 2,814.50 万 | 1,850.76 万 | 4,058.43 万 | 4,658.51 万 | 363.67 万 | 3.67% | -289.04 | 26.42 | 31.6% | 中度控盘 |
| 2025-10-24 | 25.61 | 3.22% | 392.45 万 | 306.04 万 | 1,513.12 万 | 1,918.26 万 | -318.74 万 | 1.64% | -277.55 | 25.34 | 24.2% | 轻度控盘 |
| 2025-10-23 | 24.81 | 0.04% | 0.00 万 | 216.45 万 | 830.81 万 | 924.32 万 | -309.96 万 | 1.17% | -268.88 | 24.52 | 20.6% | 轻度控盘 |
| 2025-10-22 | 24.80 | -2.71% | 231.79 万 | 244.52 万 | 2,086.59 万 | 2,686.37 万 | -612.51 万 | 1.88% | -268.77 | 24.86 | 26.6% | 中度控盘 |
| 2025-10-21 | 25.49 | 0.83% | 263.08 万 | 630.15 万 | 2,491.78 万 | 2,389.39 万 | -264.68 万 | 1.90% | -276.25 | 25.58 | 28.4% | 中度控盘 |
| 2025-10-20 | 25.28 | 2.22% | 489.95 万 | 890.06 万 | 2,197.42 万 | 2,555.65 万 | -758.34 万 | 2.36% | -273.98 | 25.57 | 25.3% | 中度控盘 |
| 2025-10-17 | 24.73 | -5.21% | 322.29 万 | 1,388.88 万 | 2,913.41 万 | 3,079.39 万 | -1,232.56 万 | 2.52% | -268.01 | 25.25 | 27.9% | 中度控盘 |
| 2025-10-16 | 26.09 | -1.29% | 1,309.46 万 | 875.67 万 | 3,416.54 万 | 3,930.27 万 | -79.94 万 | 3.19% | -282.75 | 26.18 | 30.8% | 中度控盘 |
| 2025-10-15 | 26.43 | -0.08% | 1,041.09 万 | 1,076.39 万 | 5,692.87 万 | 4,605.80 万 | 1,051.78 万 | 4.06% | -286.44 | 26.09 | 31.6% | 中度控盘 |