最新收盘价
3.94
元
↓ -0.04
(-1.01%)
当日涨跌幅
-1.01%
今日变动
📉 下跌
主力净流入
-699.87 万
资金动向
💸 资金流出
机构参与度
28.8%
控盘程度
中度控盘
📈 中原高速 (600020) 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 | 3.94 | -1.01% | 329.61 万 | 294.26 万 | 1,480.72 万 | 2,215.93 万 | -699.87 万 | 0.77% | 6.91 | 3.98 | 28.8% | 中度控盘 |
| 2026-03-25 | 3.98 | 2.31% | 609.04 万 | 370.38 万 | 2,201.85 万 | 1,849.39 万 | 591.13 万 | 0.92% | 6.98 | 3.95 | 32.7% | 中度控盘 |
| 2026-03-24 | 3.89 | 1.83% | 132.64 万 | 353.95 万 | 1,682.60 万 | 1,566.24 万 | -104.94 万 | 0.74% | 6.82 | 3.87 | 29.9% | 中度控盘 |
| 2026-03-23 | 3.82 | -6.37% | 463.64 万 | 681.10 万 | 1,818.21 万 | 1,713.25 万 | -112.50 万 | 1.06% | 6.70 | 3.90 | 28.4% | 中度控盘 |
| 2026-03-20 | 4.08 | -0.49% | 332.94 万 | 751.77 万 | 1,858.46 万 | 1,808.90 万 | -369.26 万 | 0.66% | 7.15 | 4.12 | 35.3% | 中度控盘 |
| 2026-03-19 | 4.10 | -1.20% | 324.34 万 | 528.87 万 | 1,439.83 万 | 1,722.64 万 | -487.34 万 | 0.58% | 7.19 | 4.14 | 32.9% | 中度控盘 |
| 2026-03-18 | 4.15 | -0.95% | 732.91 万 | 174.44 万 | 1,262.25 万 | 921.11 万 | 899.61 万 | 0.57% | 7.28 | 4.15 | 35.5% | 中度控盘 |
| 2026-03-17 | 4.19 | 0.24% | 251.17 万 | 1,085.21 万 | 1,184.89 万 | 1,321.68 万 | -970.82 万 | 0.59% | 7.35 | 4.21 | 29.2% | 中度控盘 |
| 2026-03-16 | 4.18 | -0.24% | 838.32 万 | 412.99 万 | 1,299.09 万 | 1,597.72 万 | 126.71 万 | 0.63% | 7.33 | 4.20 | 35.0% | 中度控盘 |
| 2026-03-13 | 4.19 | -0.24% | 121.37 万 | 626.43 万 | 1,842.62 万 | 1,806.67 万 | -469.11 万 | 0.61% | 7.35 | 4.20 | 34.7% | 中度控盘 |
| 2026-03-12 | 4.20 | 1.69% | 1,263.21 万 | 1,225.11 万 | 2,483.07 万 | 3,727.08 万 | -1,205.91 万 | 1.14% | 7.36 | 4.18 | 35.5% | 中度控盘 |
| 2026-03-11 | 4.13 | 0.98% | 952.05 万 | 130.26 万 | 1,909.09 万 | 2,665.45 万 | 65.43 万 | 0.74% | 7.24 | 4.10 | 38.6% | 中度控盘 |
| 2026-03-10 | 4.09 | 0.25% | 209.98 万 | 362.52 万 | 1,482.01 万 | 1,183.96 万 | 145.51 万 | 0.51% | 7.17 | 4.09 | 35.4% | 中度控盘 |
| 2026-03-09 | 4.08 | 0.00% | 34.41 万 | 184.67 万 | 1,625.63 万 | 1,467.60 万 | 7.77 万 | 0.58% | 7.15 | 4.08 | 32.3% | 中度控盘 |
| 2026-03-06 | 4.08 | 1.24% | 543.31 万 | 659.41 万 | 1,941.56 万 | 1,741.65 万 | 83.81 万 | 0.69% | 7.15 | 4.06 | 37.7% | 中度控盘 |
| 2026-03-05 | 4.03 | -0.49% | 214.67 万 | 141.42 万 | 1,645.71 万 | 1,576.72 万 | 142.24 万 | 0.61% | 7.07 | 4.05 | 35.1% | 中度控盘 |
| 2026-03-04 | 4.05 | -2.17% | 490.96 万 | 104.65 万 | 2,806.06 万 | 1,551.77 万 | 1,640.59 万 | 0.84% | 7.10 | 4.07 | 40.4% | 完全控盘 |
| 2026-03-03 | 4.14 | 0.24% | 468.33 万 | 995.57 万 | 3,316.75 万 | 3,156.53 万 | -367.03 万 | 0.92% | 7.26 | 4.15 | 39.1% | 中度控盘 |
| 2026-03-02 | 4.13 | -0.24% | 875.15 万 | 503.66 万 | 2,117.70 万 | 2,264.07 万 | 225.12 万 | 0.77% | 7.24 | 4.12 | 38.2% | 中度控盘 |
| 2026-02-27 | 4.14 | 1.22% | 743.47 万 | 968.26 万 | 731.94 万 | 1,652.28 万 | -1,145.13 万 | 0.63% | 7.26 | 4.13 | 28.6% | 中度控盘 |
| 2026-02-26 | 4.09 | -0.49% | 384.24 万 | 756.78 万 | 2,276.44 万 | 1,188.92 万 | 714.99 万 | 0.62% | 7.17 | 4.09 | 40.1% | 完全控盘 |
| 2026-02-25 | 4.11 | 0.49% | 181.90 万 | 690.81 万 | 1,498.61 万 | 1,381.04 万 | -391.34 万 | 0.61% | 7.21 | 4.13 | 29.9% | 中度控盘 |
| 2026-02-24 | 4.09 | 1.24% | 692.07 万 | 1,007.04 万 | 911.42 万 | 1,282.97 万 | -686.52 万 | 0.55% | 7.17 | 4.09 | 32.4% | 中度控盘 |
| 2026-02-13 | 4.04 | -0.98% | 153.04 万 | 678.56 万 | 1,158.00 万 | 795.48 万 | -162.99 万 | 0.46% | 7.08 | 4.07 | 31.8% | 中度控盘 |
| 2026-02-12 | 4.08 | -1.21% | 749.09 万 | 1,685.75 万 | 2,211.27 万 | 1,674.81 万 | -400.20 万 | 0.73% | 7.15 | 4.10 | 39.7% | 中度控盘 |
| 2026-02-11 | 4.13 | -0.24% | 0.92 万 | 717.05 万 | 1,305.81 万 | 1,123.83 万 | -534.15 万 | 0.50% | 7.24 | 4.14 | 31.8% | 中度控盘 |
| 2026-02-10 | 4.14 | 0.98% | 911.58 万 | 406.84 万 | 2,244.86 万 | 2,514.12 万 | 235.49 万 | 0.72% | 7.26 | 4.12 | 42.2% | 完全控盘 |
| 2026-02-09 | 4.10 | 0.49% | 1,070.76 万 | 823.32 万 | 1,165.44 万 | 1,389.86 万 | 23.03 万 | 0.54% | 7.19 | 4.10 | 38.8% | 中度控盘 |
| 2026-02-06 | 4.08 | 0.00% | 206.91 万 | 421.96 万 | 1,757.44 万 | 1,632.07 万 | -89.69 万 | 0.59% | 7.15 | 4.09 | 34.1% | 中度控盘 |
| 2026-02-05 | 4.08 | 0.25% | 211.15 万 | 662.53 万 | 1,890.68 万 | 2,257.58 万 | -818.28 万 | 0.83% | 7.15 | 4.08 | 29.0% | 中度控盘 |
| 2026-02-04 | 4.07 | 1.75% | 1,325.05 万 | 189.53 万 | 1,790.91 万 | 1,588.69 万 | 1,337.74 万 | 0.83% | 7.14 | 4.05 | 37.0% | 中度控盘 |
| 2026-02-03 | 4.00 | -0.50% | 371.88 万 | 413.89 万 | 1,537.28 万 | 1,591.71 万 | -96.45 万 | 0.71% | 7.01 | 4.00 | 30.5% | 中度控盘 |
| 2026-02-02 | 4.02 | -1.71% | 954.88 万 | 793.00 万 | 2,659.82 万 | 1,881.95 万 | 939.75 万 | 1.00% | 7.05 | 4.07 | 35.4% | 中度控盘 |
| 2026-01-30 | 4.09 | 0.00% | 585.82 万 | 707.46 万 | 2,964.14 万 | 1,686.34 万 | 1,156.16 万 | 1.22% | 7.17 | 4.10 | 29.8% | 中度控盘 |
| 2026-01-29 | 4.09 | -6.83% | 2,007.96 万 | 1,387.65 万 | 5,967.28 万 | 4,942.83 万 | 1,644.75 万 | 2.77% | 7.17 | 4.10 | 29.8% | 中度控盘 |
| 2026-01-28 | 4.39 | 1.15% | 834.48 万 | 616.91 万 | 1,211.17 万 | 2,287.48 万 | -858.74 万 | 0.84% | 7.70 | 4.38 | 26.5% | 中度控盘 |
| 2026-01-27 | 4.34 | -0.69% | 1,174.07 万 | 355.83 万 | 1,083.32 万 | 1,636.56 万 | 265.00 万 | 0.70% | 7.61 | 4.34 | 31.5% | 中度控盘 |