最新收盘价
4.99
元
↑ 0.04
(0.81%)
当日涨跌幅
0.81%
今日变动
📈 上涨
主力净流入
457.75 万
资金动向
💰 资金流入
机构参与度
31.5%
控盘程度
中度控盘
📈 飞利信 (300287) 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 | 4.99 | 0.81% | 681.09 万 | 465.49 万 | 2,752.54 万 | 2,510.39 万 | 457.75 万 | 1.60% | -53.18 | 4.98 | 31.5% | 中度控盘 |
| 2025-12-19 | 4.95 | 0.20% | 687.89 万 | 331.78 万 | 2,782.30 万 | 3,467.96 万 | -329.55 万 | 1.74% | -52.75 | 4.94 | 29.6% | 中度控盘 |
| 2025-12-18 | 4.94 | 1.23% | 1,118.66 万 | 456.14 万 | 3,167.61 万 | 2,558.12 万 | 1,272.02 万 | 1.93% | -52.65 | 4.91 | 30.3% | 中度控盘 |
| 2025-12-17 | 4.88 | -0.41% | 714.40 万 | 1,170.99 万 | 2,912.21 万 | 4,491.93 万 | -2,036.31 万 | 2.42% | -52.01 | 4.84 | 23.9% | 轻度控盘 |
| 2025-12-16 | 4.90 | -2.58% | 472.98 万 | 985.24 万 | 2,321.82 万 | 3,909.35 万 | -2,099.78 万 | 2.14% | -52.22 | 4.94 | 22.8% | 轻度控盘 |
| 2025-12-15 | 5.03 | -1.37% | 550.90 万 | 204.90 万 | 2,332.89 万 | 3,528.13 万 | -849.23 万 | 1.76% | -53.61 | 5.03 | 25.4% | 中度控盘 |
| 2025-12-12 | 5.10 | 0.20% | 460.81 万 | 565.51 万 | 2,913.81 万 | 3,408.42 万 | -599.31 万 | 1.70% | -54.35 | 5.11 | 28.0% | 中度控盘 |
| 2025-12-11 | 5.09 | -2.49% | 501.72 万 | 2,786.60 万 | 3,401.89 万 | 5,128.06 万 | -4,011.04 万 | 2.53% | -54.25 | 5.13 | 25.3% | 中度控盘 |
| 2025-12-10 | 5.22 | -2.79% | 2,065.01 万 | 6,339.17 万 | 4,541.11 万 | 5,242.98 万 | -4,976.03 万 | 3.69% | -55.63 | 5.23 | 28.5% | 中度控盘 |
| 2025-12-09 | 5.37 | 1.32% | 7,632.91 万 | 5,628.85 万 | 7,676.24 万 | 9,153.35 万 | 526.94 万 | 5.95% | -57.23 | 5.38 | 33.4% | 中度控盘 |
| 2025-12-08 | 5.30 | 3.92% | 5,926.02 万 | 1,496.11 万 | 7,110.79 万 | 7,491.65 万 | 4,049.05 万 | 4.90% | -56.48 | 5.27 | 32.7% | 中度控盘 |
| 2025-12-05 | 5.10 | 1.19% | 773.57 万 | 985.59 万 | 1,997.75 万 | 2,272.66 万 | -486.93 万 | 1.81% | -54.35 | 5.04 | 23.1% | 轻度控盘 |
| 2025-12-04 | 5.04 | -1.37% | 0.00 万 | 567.45 万 | 2,356.60 万 | 3,293.65 万 | -1,504.50 万 | 1.80% | -53.71 | 5.07 | 21.5% | 轻度控盘 |
| 2025-12-03 | 5.11 | -2.85% | 140.49 万 | 1,391.79 万 | 3,140.47 万 | 4,950.39 万 | -3,061.21 万 | 2.58% | -54.46 | 5.15 | 22.1% | 轻度控盘 |
| 2025-12-02 | 5.26 | -1.31% | 887.28 万 | 2,368.52 万 | 2,958.80 万 | 4,395.70 万 | -2,918.14 万 | 2.22% | -56.06 | 5.26 | 26.7% | 中度控盘 |
| 2025-12-01 | 5.33 | 0.00% | 372.99 万 | 1,662.20 万 | 3,925.53 万 | 4,101.08 万 | -1,464.77 万 | 2.11% | -56.80 | 5.33 | 28.6% | 中度控盘 |
| 2025-11-28 | 5.33 | 1.33% | 863.75 万 | 106.00 万 | 3,825.50 万 | 3,916.32 万 | 666.93 万 | 2.03% | -56.80 | 5.29 | 30.0% | 中度控盘 |
| 2025-11-27 | 5.26 | -2.41% | 234.35 万 | 2,670.14 万 | 4,518.13 万 | 4,503.60 万 | -2,421.27 万 | 2.93% | -56.06 | 5.30 | 24.9% | 轻度控盘 |
| 2025-11-26 | 5.39 | -2.18% | 1,388.38 万 | 1,215.90 万 | 6,150.50 万 | 9,919.92 万 | -3,596.94 万 | 4.56% | -57.44 | 5.49 | 25.2% | 中度控盘 |
| 2025-11-25 | 5.51 | 1.47% | 1,646.21 万 | 1,802.28 万 | 7,205.30 万 | 7,104.40 万 | -55.16 万 | 3.85% | -58.72 | 5.49 | 29.3% | 中度控盘 |
| 2025-11-24 | 5.43 | 5.03% | 1,131.25 万 | 1,301.70 万 | 6,667.55 万 | 5,940.77 万 | 556.33 万 | 4.07% | -57.87 | 5.31 | 26.6% | 中度控盘 |
| 2025-11-21 | 5.17 | -4.61% | 928.44 万 | 2,145.36 万 | 3,892.61 万 | 7,275.75 万 | -4,600.06 万 | 3.68% | -55.10 | 5.26 | 22.4% | 轻度控盘 |
| 2025-11-20 | 5.42 | -1.45% | 1,420.19 万 | 938.32 万 | 4,664.29 万 | 7,587.24 万 | -2,441.07 万 | 3.20% | -57.76 | 5.46 | 27.2% | 中度控盘 |
| 2025-11-19 | 5.50 | -1.43% | 768.97 万 | 716.91 万 | 5,636.68 万 | 5,509.36 万 | 179.38 万 | 3.16% | -58.61 | 5.49 | 29.0% | 中度控盘 |
| 2025-11-18 | 5.58 | 1.45% | 2,044.87 万 | 3,514.37 万 | 1.31 亿 | 1.16 亿 | -9.72 万 | 7.01% | -59.47 | 5.61 | 28.9% | 中度控盘 |
| 2025-11-17 | 5.50 | 3.00% | 1,900.60 万 | 917.58 万 | 7,150.19 万 | 5,147.97 万 | 2,985.24 万 | 3.46% | -58.61 | 5.44 | 33.0% | 中度控盘 |
| 2025-11-14 | 5.34 | -1.11% | 615.83 万 | 1,971.55 万 | 2,204.89 万 | 3,821.35 万 | -2,972.18 万 | 1.94% | -56.91 | 5.37 | 23.4% | 轻度控盘 |
| 2025-11-13 | 5.40 | 1.50% | 1,566.33 万 | 386.35 万 | 3,738.47 万 | 4,145.91 万 | 772.55 万 | 2.22% | -57.55 | 5.34 | 30.2% | 中度控盘 |
| 2025-11-12 | 5.32 | -1.66% | 265.40 万 | 1,369.41 万 | 2,753.04 万 | 3,511.06 万 | -1,862.03 万 | 2.16% | -56.70 | 5.33 | 22.6% | 轻度控盘 |
| 2025-11-11 | 5.41 | -0.55% | 324.38 万 | 1,602.43 万 | 2,714.68 万 | 3,384.49 万 | -1,947.86 万 | 2.00% | -57.66 | 5.42 | 23.6% | 轻度控盘 |
| 2025-11-10 | 5.44 | 1.12% | 875.49 万 | 1,454.17 万 | 3,571.20 万 | 4,558.61 万 | -1,566.09 万 | 2.20% | -57.98 | 5.43 | 27.3% | 中度控盘 |
| 2025-11-07 | 5.38 | -1.28% | 548.01 万 | 1,003.51 万 | 2,844.58 万 | 4,516.20 万 | -2,127.12 万 | 2.15% | -57.34 | 5.40 | 23.7% | 轻度控盘 |
| 2025-11-06 | 5.45 | -1.09% | 709.44 万 | 1,525.13 万 | 3,095.49 万 | 4,501.11 万 | -2,221.31 万 | 2.31% | -58.08 | 5.45 | 24.2% | 轻度控盘 |
| 2025-11-05 | 5.51 | 0.18% | 374.96 万 | 928.97 万 | 3,199.43 万 | 4,490.11 万 | -1,844.69 万 | 2.08% | -58.72 | 5.49 | 25.2% | 中度控盘 |
| 2025-11-04 | 5.50 | -1.96% | 203.45 万 | 1,004.33 万 | 3,916.34 万 | 6,151.50 万 | -3,036.04 万 | 2.56% | -58.61 | 5.51 | 24.5% | 轻度控盘 |
| 2025-11-03 | 5.61 | 0.00% | 1,373.52 万 | 4,488.03 万 | 6,379.08 万 | 8,087.13 万 | -4,822.56 万 | 3.69% | -59.79 | 5.53 | 29.4% | 中度控盘 |
| 2025-10-31 | 5.61 | -0.36% | 374.32 万 | 3,973.54 万 | 5,645.80 万 | 6,420.30 万 | -4,373.72 万 | 3.30% | -59.79 | 5.61 | 26.6% | 中度控盘 |
| 2025-10-30 | 5.63 | 0.90% | 3,924.02 万 | 1,911.24 万 | 7,011.95 万 | 6,954.99 万 | 2,069.74 万 | 3.94% | -60.00 | 5.64 | 32.6% | 中度控盘 |
| 2025-10-29 | 5.58 | -0.71% | 250.29 万 | 237.21 万 | 3,077.41 万 | 3,846.81 万 | -756.31 万 | 2.18% | -59.47 | 5.55 | 23.9% | 轻度控盘 |
| 2025-10-28 | 5.62 | -1.58% | 652.82 万 | 1,701.15 万 | 4,210.68 万 | 6,029.08 万 | -2,866.72 万 | 3.05% | -59.89 | 5.64 | 25.4% | 中度控盘 |
| 2025-10-27 | 5.71 | 2.33% | 4,698.69 万 | 2,038.62 万 | 8,847.54 万 | 1.04 亿 | 1,070.63 万 | 5.57% | -60.85 | 5.64 | 31.7% | 中度控盘 |
| 2025-10-24 | 5.58 | 0.18% | 660.69 万 | 607.10 万 | 5,253.55 万 | 4,878.87 万 | 428.25 万 | 2.51% | -59.47 | 5.58 | 30.5% | 中度控盘 |
| 2025-10-23 | 5.57 | 0.72% | 275.42 万 | 501.31 万 | 5,100.57 万 | 5,184.96 万 | -310.29 万 | 2.62% | -59.36 | 5.48 | 28.5% | 中度控盘 |