最新收盘价
4.87
元
↑ 0.03
(0.62%)
当日涨跌幅
0.62%
今日变动
📈 上涨
主力净流入
56.93 万
资金动向
💰 资金流入
机构参与度
26.0%
控盘程度
中度控盘
📈 赣粤高速 (600269) 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 | 4.87 | 0.62% | 191.34 万 | 416.25 万 | 1,836.24 万 | 1,554.41 万 | 56.93 万 | 0.79% | 8.62 | 4.89 | 26.0% | 中度控盘 |
| 2026-03-25 | 4.84 | 2.33% | 843.60 万 | 173.43 万 | 1,664.65 万 | 1,880.29 万 | 454.53 万 | 0.75% | 8.56 | 4.81 | 30.6% | 中度控盘 |
| 2026-03-24 | 4.73 | 2.60% | 649.74 万 | 525.27 万 | 2,191.54 万 | 2,253.44 万 | 62.57 万 | 0.82% | 8.37 | 4.69 | 31.9% | 中度控盘 |
| 2026-03-23 | 4.61 | -5.92% | 2,472.37 万 | 3,110.75 万 | 3,708.46 万 | 4,518.54 万 | -1,448.46 万 | 1.75% | 8.16 | 4.71 | 32.9% | 中度控盘 |
| 2026-03-20 | 4.90 | -0.20% | 837.93 万 | 645.19 万 | 2,099.68 万 | 2,481.64 万 | -189.22 万 | 0.76% | 8.67 | 4.94 | 33.7% | 中度控盘 |
| 2026-03-19 | 4.91 | -1.01% | 1,129.80 万 | 1,450.23 万 | 2,273.03 万 | 2,159.18 万 | -206.59 万 | 0.75% | 8.69 | 4.94 | 36.0% | 中度控盘 |
| 2026-03-18 | 4.96 | -0.60% | 933.43 万 | 841.96 万 | 2,086.65 万 | 2,109.13 万 | 68.98 万 | 0.77% | 8.78 | 4.95 | 33.4% | 中度控盘 |
| 2026-03-17 | 4.99 | 0.00% | 132.42 万 | 1,780.95 万 | 2,166.88 万 | 1,489.55 万 | -971.21 万 | 0.70% | 8.83 | 5.01 | 30.1% | 中度控盘 |
| 2026-03-16 | 4.99 | -0.20% | 2,146.10 万 | 2,485.91 万 | 2,642.67 万 | 2,515.04 万 | -212.18 万 | 1.02% | 8.83 | 5.02 | 36.1% | 中度控盘 |
| 2026-03-13 | 5.00 | -0.40% | 261.59 万 | 1,891.87 万 | 2,900.04 万 | 2,526.00 万 | -1,256.25 万 | 0.91% | 8.85 | 5.02 | 30.6% | 中度控盘 |
| 2026-03-12 | 5.02 | 0.60% | 1,007.02 万 | 823.19 万 | 2,077.00 万 | 2,915.09 万 | -654.26 万 | 0.87% | 8.88 | 5.01 | 31.5% | 中度控盘 |
| 2026-03-11 | 4.99 | 0.81% | 936.68 万 | 2,762.09 万 | 3,524.51 万 | 2,885.99 万 | -1,186.89 万 | 1.05% | 8.83 | 4.95 | 35.0% | 中度控盘 |
| 2026-03-10 | 4.95 | -0.20% | 663.45 万 | 506.52 万 | 2,345.78 万 | 2,139.78 万 | 362.94 万 | 0.73% | 8.76 | 4.95 | 34.3% | 中度控盘 |
| 2026-03-09 | 4.96 | 0.00% | 1,756.27 万 | 1,276.51 万 | 2,394.22 万 | 3,621.83 万 | -747.85 万 | 1.07% | 8.78 | 4.97 | 35.2% | 中度控盘 |
| 2026-03-06 | 4.96 | 1.02% | 1,186.91 万 | 1,828.09 万 | 2,350.26 万 | 1,970.56 万 | -261.47 万 | 0.88% | 8.78 | 4.94 | 36.3% | 中度控盘 |
| 2026-03-05 | 4.91 | 0.61% | 3,741.53 万 | 1,722.21 万 | 2,979.95 万 | 2,747.06 万 | 2,252.21 万 | 1.02% | 8.69 | 4.91 | 47.9% | 完全控盘 |
| 2026-03-04 | 4.88 | -1.81% | 1,201.06 万 | 2,109.12 万 | 4,337.20 万 | 3,086.39 万 | 342.76 万 | 1.28% | 8.63 | 4.89 | 35.1% | 中度控盘 |
| 2026-03-03 | 4.97 | 0.61% | 1,447.92 万 | 2,212.49 万 | 4,824.72 万 | 3,742.74 万 | 317.42 万 | 1.41% | 8.79 | 4.98 | 34.2% | 中度控盘 |
| 2026-03-02 | 4.94 | 0.20% | 1,386.62 万 | 592.51 万 | 2,422.29 万 | 3,341.95 万 | -125.55 万 | 1.14% | 8.74 | 4.94 | 28.7% | 中度控盘 |
| 2026-02-27 | 4.93 | 0.82% | 844.69 万 | 1,391.76 万 | 1,778.00 万 | 2,598.98 万 | -1,368.05 万 | 0.82% | 8.72 | 4.93 | 28.1% | 中度控盘 |
| 2026-02-26 | 4.89 | -0.81% | 235.86 万 | 792.10 万 | 2,463.77 万 | 2,713.24 万 | -805.71 万 | 0.79% | 8.65 | 4.91 | 30.6% | 中度控盘 |
| 2026-02-25 | 4.93 | 0.20% | 965.03 万 | 903.81 万 | 2,298.32 万 | 3,852.10 万 | -1,492.55 万 | 0.93% | 8.72 | 4.95 | 30.0% | 中度控盘 |
| 2026-02-24 | 4.92 | 1.03% | 1,215.19 万 | 952.91 万 | 1,461.91 万 | 1,072.46 万 | 651.74 万 | 0.55% | 8.71 | 4.92 | 35.3% | 中度控盘 |
| 2026-02-13 | 4.87 | -1.42% | 319.34 万 | 781.42 万 | 1,181.77 万 | 1,311.72 万 | -592.02 万 | 0.58% | 8.62 | 4.90 | 24.1% | 轻度控盘 |
| 2026-02-12 | 4.94 | -0.40% | 151.31 万 | 234.50 万 | 1,132.21 万 | 1,202.75 万 | -153.73 万 | 0.44% | 8.74 | 4.94 | 25.9% | 中度控盘 |
| 2026-02-11 | 4.96 | 0.61% | 697.58 万 | 299.68 万 | 745.05 万 | 1,447.43 万 | -304.48 万 | 0.48% | 8.78 | 4.96 | 27.6% | 中度控盘 |
| 2026-02-10 | 4.93 | -0.40% | 518.63 万 | 797.75 万 | 1,016.67 万 | 830.67 万 | -93.12 万 | 0.45% | 8.72 | 4.94 | 29.4% | 中度控盘 |
| 2026-02-09 | 4.95 | 0.61% | 1,332.72 万 | 2,565.97 万 | 1,316.57 万 | 720.53 万 | -637.21 万 | 0.63% | 8.76 | 4.94 | 31.6% | 中度控盘 |
| 2026-02-06 | 4.92 | -0.61% | 260.15 万 | 980.64 万 | 1,715.30 万 | 1,240.23 万 | -245.41 万 | 0.63% | 8.71 | 4.95 | 26.3% | 中度控盘 |
| 2026-02-05 | 4.95 | 0.20% | 739.13 万 | 521.86 万 | 606.57 万 | 1,849.63 万 | -1,025.79 万 | 0.63% | 8.76 | 4.95 | 22.1% | 轻度控盘 |
| 2026-02-04 | 4.94 | 1.86% | 726.32 万 | 299.07 万 | 2,039.88 万 | 2,527.12 万 | -59.98 万 | 0.79% | 8.74 | 4.91 | 29.0% | 中度控盘 |
| 2026-02-03 | 4.85 | 0.00% | 672.35 万 | 824.37 万 | 1,540.56 万 | 1,508.50 万 | -119.97 万 | 0.68% | 8.58 | 4.86 | 28.2% | 中度控盘 |
| 2026-02-02 | 4.85 | -2.02% | 489.60 万 | 1,069.70 万 | 2,582.85 万 | 2,372.42 万 | -369.67 万 | 1.04% | 8.58 | 4.90 | 27.6% | 中度控盘 |
| 2026-01-30 | 4.95 | -0.20% | 1,670.45 万 | 1,986.27 万 | 2,624.56 万 | 2,442.78 万 | -134.04 万 | 1.06% | 8.76 | 4.97 | 33.3% | 中度控盘 |
| 2026-01-29 | 4.96 | 0.40% | 970.52 万 | 963.20 万 | 1,947.30 万 | 1,622.40 万 | 332.21 万 | 0.70% | 8.78 | 4.94 | 33.2% | 中度控盘 |
| 2026-01-28 | 4.94 | 1.02% | 1,367.35 万 | 1,152.87 万 | 2,261.78 万 | 2,123.67 万 | 352.59 万 | 0.85% | 8.74 | 4.93 | 33.3% | 中度控盘 |
| 2026-01-27 | 4.89 | -1.01% | 301.92 万 | 643.53 万 | 2,137.96 万 | 1,983.44 万 | -187.10 万 | 0.79% | 8.65 | 4.91 | 27.7% | 中度控盘 |