最新收盘价
6.39
元
↓ -0.02
(-0.31%)
当日涨跌幅
-0.31%
今日变动
📉 下跌
主力净流入
-166.42 万
资金动向
💸 资金流出
机构参与度
25.6%
控盘程度
中度控盘
📈 延华智能 (002178) 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 | 6.39 | -0.31% | 424.84 万 | 425.36 万 | 1,400.74 万 | 1,566.65 万 | -166.42 万 | 1.58% | 474.39 | 6.42 | 25.6% | 中度控盘 |
| 2025-12-19 | 6.41 | 0.47% | 639.43 万 | 653.28 万 | 1,925.49 万 | 1,959.41 万 | -47.76 万 | 1.99% | 475.87 | 6.39 | 26.7% | 中度控盘 |
| 2025-12-18 | 6.38 | 1.43% | 931.15 万 | 464.51 万 | 2,826.09 万 | 2,294.53 万 | 998.20 万 | 2.80% | 473.64 | 6.37 | 26.1% | 中度控盘 |
| 2025-12-17 | 6.29 | 1.62% | 147.33 万 | 159.65 万 | 1,614.43 万 | 1,414.62 万 | 187.49 万 | 1.83% | 466.96 | 6.25 | 21.7% | 轻度控盘 |
| 2025-12-16 | 6.19 | -4.18% | 705.11 万 | 737.95 万 | 1,403.91 万 | 3,346.15 万 | -1,975.08 万 | 3.08% | 459.54 | 6.27 | 18.1% | 轻度控盘 |
| 2025-12-15 | 6.46 | 0.31% | 322.29 万 | 0.00 万 | 2,213.25 万 | 1,926.78 万 | 608.77 万 | 2.16% | 479.58 | 6.42 | 23.3% | 轻度控盘 |
| 2025-12-12 | 6.44 | -0.31% | 213.43 万 | 131.99 万 | 1,605.71 万 | 2,191.66 万 | -504.51 万 | 2.39% | 478.10 | 6.43 | 17.9% | 轻度控盘 |
| 2025-12-11 | 6.46 | -4.30% | 473.83 万 | 2,659.50 万 | 3,068.36 万 | 4,927.87 万 | -4,045.18 万 | 4.64% | 479.58 | 6.54 | 18.5% | 轻度控盘 |
| 2025-12-10 | 6.75 | -1.89% | 164.39 万 | 909.48 万 | 2,752.67 万 | 4,613.37 万 | -2,605.79 万 | 3.76% | 501.11 | 6.75 | 19.5% | 轻度控盘 |
| 2025-12-09 | 6.88 | 0.44% | 1,480.13 万 | 1,362.82 万 | 5,523.15 万 | 6,413.09 万 | -772.63 万 | 5.82% | 510.76 | 7.01 | 23.9% | 轻度控盘 |
| 2025-12-08 | 6.85 | 1.63% | 1,343.05 万 | 691.01 万 | 4,333.78 万 | 4,471.32 万 | 514.49 万 | 4.23% | 508.54 | 6.81 | 25.2% | 中度控盘 |
| 2025-12-05 | 6.74 | 0.15% | 1,187.78 万 | 1,800.83 万 | 3,483.42 万 | 4,977.65 万 | -2,107.29 万 | 4.93% | 500.37 | 6.62 | 20.9% | 轻度控盘 |
| 2025-12-04 | 6.73 | -5.61% | 973.24 万 | 1,764.99 万 | 5,576.26 万 | 8,613.27 万 | -3,828.76 万 | 7.06% | 499.63 | 6.82 | 20.7% | 轻度控盘 |
| 2025-12-03 | 7.13 | -4.30% | 1,648.80 万 | 1,739.17 万 | 7,105.20 万 | 1.00 亿 | -2,988.88 万 | 7.65% | 529.32 | 7.19 | 22.7% | 轻度控盘 |
| 2025-12-02 | 7.45 | 0.95% | 1,851.64 万 | 1,118.55 万 | 7,595.20 万 | 8,569.03 万 | -240.74 万 | 7.54% | 553.08 | 7.42 | 23.5% | 轻度控盘 |
| 2025-12-01 | 7.38 | -0.40% | 1,241.62 万 | 1,125.32 万 | 7,800.46 万 | 8,268.31 万 | -351.56 万 | 7.60% | 547.88 | 7.36 | 22.7% | 轻度控盘 |
| 2025-11-28 | 7.41 | 0.68% | 1,979.10 万 | 1,058.74 万 | 1.03 亿 | 1.17 亿 | -409.37 万 | 10.02% | 550.11 | 7.35 | 28.7% | 中度控盘 |
| 2025-11-27 | 7.36 | -5.40% | 2,880.68 万 | 6,190.88 万 | 1.70 亿 | 2.05 亿 | -6,757.36 万 | 18.31% | 546.40 | 7.52 | 27.4% | 中度控盘 |
| 2025-11-26 | 7.78 | 10.04% | 3.50 亿 | 4,175.72 万 | 5,802.43 万 | 1.08 亿 | 2.58 亿 | 9.43% | 577.58 | 7.67 | 57.0% | 完全控盘 |
| 2025-11-25 | 7.07 | -0.14% | 1,055.26 万 | 5,017.34 万 | 7,980.14 万 | 7,164.65 万 | -3,146.59 万 | 6.83% | 524.87 | 7.09 | 24.8% | 轻度控盘 |
| 2025-11-24 | 7.08 | 0.85% | 990.04 万 | 1,629.28 万 | 6,223.32 万 | 6,541.34 万 | -957.26 万 | 6.64% | 525.61 | 7.04 | 22.6% | 轻度控盘 |
| 2025-11-21 | 7.02 | 0.43% | 1,905.06 万 | 1,083.37 万 | 9,989.62 万 | 9,359.24 万 | 1,452.07 万 | 9.57% | 521.16 | 7.05 | 23.1% | 轻度控盘 |
| 2025-11-20 | 6.99 | 4.02% | 1,997.92 万 | 310.09 万 | 7,317.19 万 | 5,143.93 万 | 3,861.09 万 | 7.10% | 518.93 | 6.90 | 24.0% | 轻度控盘 |
| 2025-11-19 | 6.72 | -1.90% | 315.77 万 | 566.38 万 | 949.03 万 | 2,202.45 万 | -1,504.03 万 | 2.28% | 498.89 | 6.73 | 17.6% | 轻度控盘 |
| 2025-11-18 | 6.85 | -0.44% | 305.73 万 | 467.95 万 | 2,764.13 万 | 2,038.35 万 | 563.55 万 | 2.68% | 508.54 | 6.83 | 24.8% | 轻度控盘 |
| 2025-11-17 | 6.88 | 2.53% | 5,083.37 万 | 1,831.99 万 | 3,116.18 万 | 3,835.15 万 | 2,532.41 万 | 4.38% | 510.76 | 6.81 | 32.1% | 中度控盘 |
| 2025-11-14 | 6.71 | 0.60% | 0.00 万 | 225.54 万 | 2,316.49 万 | 1,888.04 万 | 202.91 万 | 2.06% | 498.14 | 6.74 | 22.2% | 轻度控盘 |
| 2025-11-13 | 6.67 | 1.06% | 540.65 万 | 0.00 万 | 835.87 万 | 1,119.76 万 | 256.76 万 | 1.41% | 495.17 | 6.64 | 21.5% | 轻度控盘 |
| 2025-11-12 | 6.60 | -1.49% | 449.49 万 | 690.15 万 | 1,028.76 万 | 1,967.32 万 | -1,179.21 万 | 1.98% | 489.98 | 6.62 | 18.9% | 轻度控盘 |
| 2025-11-11 | 6.70 | 0.00% | 784.92 万 | 683.54 万 | 1,678.49 万 | 1,190.78 万 | 589.09 万 | 1.64% | 497.40 | 6.71 | 27.2% | 中度控盘 |
| 2025-11-10 | 6.70 | 0.45% | 249.47 万 | 0.00 万 | 1,039.00 万 | 1,534.72 万 | -246.25 万 | 1.47% | 497.40 | 6.70 | 19.9% | 轻度控盘 |
| 2025-11-07 | 6.67 | -1.04% | 281.06 万 | 2,098.92 万 | 2,403.20 万 | 2,662.49 万 | -2,077.15 万 | 2.80% | 495.17 | 6.66 | 21.8% | 轻度控盘 |
| 2025-11-06 | 6.74 | -1.03% | 412.72 万 | 485.14 万 | 2,194.36 万 | 1,936.83 万 | 185.10 万 | 2.30% | 500.37 | 6.74 | 24.4% | 轻度控盘 |
| 2025-11-05 | 6.81 | -0.15% | 645.20 万 | 1,364.38 万 | 2,879.91 万 | 2,652.15 万 | -491.42 万 | 2.59% | 505.57 | 6.79 | 26.9% | 中度控盘 |
| 2025-11-04 | 6.82 | -0.15% | 659.84 万 | 813.42 万 | 3,649.42 万 | 3,659.18 万 | -163.35 万 | 3.03% | 506.31 | 6.79 | 27.2% | 中度控盘 |
| 2025-11-03 | 6.83 | 1.04% | 755.89 万 | 578.76 万 | 3,017.58 万 | 3,445.94 万 | -251.22 万 | 2.99% | 507.05 | 6.78 | 26.0% | 中度控盘 |
| 2025-10-31 | 6.76 | 1.05% | 828.92 万 | 877.83 万 | 3,732.14 万 | 4,401.15 万 | -717.92 万 | 3.89% | 501.86 | 6.75 | 24.2% | 轻度控盘 |
| 2025-10-30 | 6.69 | 1.83% | 2,504.59 万 | 1,840.42 万 | 7,173.74 万 | 4,849.73 万 | 2,988.17 万 | 5.89% | 496.66 | 6.72 | 29.0% | 中度控盘 |
| 2025-10-29 | 6.57 | -1.35% | 228.42 万 | 425.40 万 | 1,343.22 万 | 2,341.20 万 | -1,194.96 万 | 2.06% | 487.75 | 6.56 | 17.6% | 轻度控盘 |
| 2025-10-28 | 6.66 | 0.91% | 126.59 万 | 17.86 万 | 1,911.64 万 | 1,590.09 万 | 430.27 万 | 1.88% | 494.43 | 6.67 | 21.7% | 轻度控盘 |
| 2025-10-27 | 6.60 | -0.90% | 0.00 万 | 662.87 万 | 1,031.22 万 | 2,120.33 万 | -1,751.99 万 | 2.00% | 489.98 | 6.62 | 14.9% | 轻度控盘 |
| 2025-10-24 | 6.66 | 0.91% | 244.54 万 | 262.35 万 | 2,070.22 万 | 1,168.11 万 | 884.31 万 | 1.98% | 494.43 | 6.66 | 22.1% | 轻度控盘 |
| 2025-10-23 | 6.60 | 0.46% | 195.72 万 | 299.95 万 | 856.83 万 | 1,038.85 万 | -286.25 万 | 1.60% | 489.98 | 6.53 | 16.7% | 轻度控盘 |