最新收盘价
4.45
元
↑ 0.05
(1.14%)
当日涨跌幅
1.14%
今日变动
📈 上涨
主力净流入
-169.91 万
资金动向
💸 资金流出
机构参与度
25.8%
控盘程度
中度控盘
📈 飞利信 (300287) 资金流向详细数据 (共 37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 4.45 | 1.14% | 621.15 万 | 931.08 万 | 4,428.92 万 | 4,288.90 万 | -169.91 万 | 3.37% | -47.42 | 4.54 | 25.8% | 中度控盘 |
| 2026-03-25 | 4.40 | 2.33% | 584.84 万 | 81.84 万 | 2,483.18 万 | 1,694.72 万 | 1,291.46 万 | 1.80% | -46.89 | 4.38 | 28.1% | 中度控盘 |
| 2026-03-24 | 4.30 | 4.12% | 408.10 万 | 219.15 万 | 2,046.25 万 | 2,801.75 万 | -566.55 万 | 1.96% | -45.83 | 4.22 | 23.5% | 轻度控盘 |
| 2026-03-23 | 4.13 | -6.35% | 174.78 万 | 0.00 万 | 3,190.47 万 | 4,203.39 万 | -838.14 万 | 2.42% | -44.01 | 4.23 | 24.8% | 轻度控盘 |
| 2026-03-20 | 4.41 | -4.96% | 0.00 万 | 348.68 万 | 2,471.66 万 | 4,107.57 万 | -1,984.59 万 | 2.27% | -47.00 | 4.50 | 22.2% | 轻度控盘 |
| 2026-03-19 | 4.64 | -2.52% | 371.35 万 | 655.48 万 | 1,750.34 万 | 2,607.11 万 | -1,140.90 万 | 1.48% | -49.45 | 4.66 | 25.6% | 中度控盘 |
| 2026-03-18 | 4.76 | 1.93% | 589.09 万 | 0.00 万 | 2,236.60 万 | 2,582.16 万 | 243.52 万 | 1.43% | -50.73 | 4.70 | 30.0% | 中度控盘 |
| 2026-03-17 | 4.67 | -1.89% | 247.97 万 | 111.38 万 | 2,318.45 万 | 3,051.45 万 | -596.42 万 | 1.52% | -49.77 | 4.74 | 26.4% | 中度控盘 |
| 2026-03-16 | 4.76 | 0.63% | 103.31 万 | 105.35 万 | 1,805.91 万 | 1,789.39 万 | 14.49 万 | 1.18% | -50.73 | 4.74 | 24.5% | 轻度控盘 |
| 2026-03-13 | 4.73 | -1.25% | 311.26 万 | 257.05 万 | 1,443.99 万 | 2,766.35 万 | -1,268.15 万 | 1.49% | -50.41 | 4.76 | 20.1% | 轻度控盘 |
| 2026-03-12 | 4.79 | -1.64% | 110.63 万 | 406.54 万 | 1,088.59 万 | 2,346.12 万 | -1,553.43 万 | 1.31% | -51.05 | 4.83 | 19.0% | 轻度控盘 |
| 2026-03-11 | 4.87 | -1.62% | 220.60 万 | 0.00 万 | 1,632.91 万 | 3,116.19 万 | -1,262.68 万 | 1.59% | -51.90 | 4.89 | 22.2% | 轻度控盘 |
| 2026-03-10 | 4.95 | 1.43% | 615.25 万 | 779.77 万 | 3,416.49 万 | 3,007.79 万 | 244.18 万 | 2.15% | -52.75 | 4.95 | 28.7% | 中度控盘 |
| 2026-03-09 | 4.88 | 0.83% | 1,281.76 万 | 522.95 万 | 2,666.72 万 | 3,781.66 万 | -356.13 万 | 2.23% | -52.01 | 4.81 | 28.9% | 中度控盘 |
| 2026-03-06 | 4.84 | 0.41% | 608.53 万 | 632.33 万 | 2,160.11 万 | 2,645.20 万 | -508.90 万 | 1.52% | -51.58 | 4.82 | 28.8% | 中度控盘 |
| 2026-03-05 | 4.82 | 3.21% | 510.24 万 | 804.30 万 | 4,983.18 万 | 3,609.53 万 | 1,079.58 万 | 2.49% | -51.37 | 4.82 | 31.2% | 中度控盘 |
| 2026-03-04 | 4.67 | -0.64% | 0.00 万 | 102.58 万 | 2,308.10 万 | 2,810.76 万 | -605.23 万 | 1.61% | -49.77 | 4.68 | 24.2% | 轻度控盘 |
| 2026-03-03 | 4.70 | -3.89% | 297.73 万 | 961.89 万 | 3,758.15 万 | 4,997.21 万 | -1,903.23 万 | 2.87% | -50.09 | 4.78 | 24.9% | 轻度控盘 |
| 2026-03-02 | 4.89 | -4.31% | 576.29 万 | 2,527.78 万 | 5,430.47 万 | 7,738.23 万 | -4,259.25 万 | 3.95% | -52.11 | 4.92 | 25.8% | 中度控盘 |
| 2026-02-27 | 5.11 | 0.99% | 1,466.88 万 | 1,620.53 万 | 3,729.75 万 | 4,701.08 万 | -1,124.99 万 | 2.31% | -54.46 | 5.10 | 31.4% | 中度控盘 |
| 2026-02-26 | 5.06 | -1.36% | 1,053.22 万 | 909.30 万 | 2,736.67 万 | 5,564.66 万 | -2,684.06 万 | 2.12% | -53.93 | 5.09 | 27.8% | 中度控盘 |
| 2026-02-25 | 5.13 | 0.00% | 545.89 万 | 1,208.23 万 | 3,328.70 万 | 3,999.15 万 | -1,332.78 万 | 1.98% | -54.67 | 5.14 | 29.3% | 中度控盘 |
| 2026-02-24 | 5.13 | 0.59% | 1,159.04 万 | 815.04 万 | 2,934.40 万 | 3,226.54 万 | 51.87 万 | 1.89% | -54.67 | 5.12 | 31.4% | 中度控盘 |
| 2026-02-13 | 5.10 | -0.58% | 680.57 万 | 726.26 万 | 3,946.97 万 | 4,837.32 万 | -936.04 万 | 2.32% | -54.35 | 5.16 | 29.3% | 中度控盘 |
| 2026-02-12 | 5.13 | 0.59% | 1,516.82 万 | 1,033.18 万 | 3,581.69 万 | 3,613.19 万 | 452.15 万 | 2.18% | -54.67 | 5.14 | 32.7% | 中度控盘 |
| 2026-02-11 | 5.10 | -1.35% | 462.00 万 | 359.74 万 | 2,831.56 万 | 4,334.53 万 | -1,400.71 万 | 1.88% | -54.35 | 5.15 | 29.1% | 中度控盘 |
| 2026-02-10 | 5.17 | 1.37% | 2,349.36 万 | 1,335.28 万 | 5,213.30 万 | 5,610.85 万 | 616.52 万 | 2.95% | -55.10 | 5.16 | 35.2% | 中度控盘 |
| 2026-02-09 | 5.10 | 2.41% | 2,310.40 万 | 1,014.21 万 | 3,835.35 万 | 3,916.01 万 | 1,215.52 万 | 2.23% | -54.35 | 5.07 | 35.8% | 中度控盘 |
| 2026-02-06 | 4.98 | -0.20% | 845.76 万 | 502.61 万 | 1,994.92 万 | 2,938.06 万 | -599.98 万 | 1.54% | -53.07 | 4.97 | 27.9% | 中度控盘 |
| 2026-02-05 | 4.99 | -0.99% | 516.47 万 | 1,313.32 万 | 2,129.88 万 | 3,109.20 万 | -1,776.17 万 | 1.54% | -53.18 | 5.01 | 26.8% | 中度控盘 |
| 2026-02-04 | 5.04 | -0.59% | 697.60 万 | 906.00 万 | 2,447.10 万 | 2,551.11 万 | -312.41 万 | 1.69% | -53.71 | 5.02 | 27.2% | 中度控盘 |
| 2026-02-03 | 5.07 | 1.81% | 656.60 万 | 472.14 万 | 2,779.48 万 | 3,405.80 万 | -441.85 万 | 1.81% | -54.03 | 5.04 | 26.9% | 中度控盘 |
| 2026-02-02 | 4.98 | -4.60% | 397.54 万 | 2,030.70 万 | 3,837.32 万 | 6,976.38 万 | -4,772.22 万 | 3.21% | -53.07 | 5.05 | 22.8% | 轻度控盘 |
| 2026-01-30 | 5.22 | -4.22% | 1,001.46 万 | 1,658.77 万 | 4,177.75 万 | 6,764.77 万 | -3,244.34 万 | 3.41% | -55.63 | 5.25 | 25.7% | 中度控盘 |
| 2026-01-29 | 5.45 | 1.87% | 3,078.16 万 | 3,347.22 万 | 1.00 亿 | 1.11 亿 | -1,335.29 万 | 5.69% | -58.08 | 5.46 | 30.7% | 中度控盘 |
| 2026-01-28 | 5.35 | 2.49% | 3,038.04 万 | 1,525.19 万 | 6,341.87 万 | 5,219.98 万 | 2,634.75 万 | 3.52% | -57.02 | 5.32 | 33.4% | 中度控盘 |
| 2026-01-27 | 5.22 | -1.32% | 493.09 万 | 649.65 万 | 3,083.91 万 | 5,215.87 万 | -2,288.52 万 | 2.49% | -55.63 | 5.19 | 24.9% | 轻度控盘 |