最新收盘价
26.65
元
↓ -0.67
(-2.45%)
当日涨跌幅
-2.45%
今日变动
📉 下跌
主力净流入
-570.01 万
资金动向
💸 资金流出
机构参与度
26.9%
控盘程度
中度控盘
📈 壹石通 (688733) 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 | 26.65 | -2.45% | 400.61 万 | 767.17 万 | 2,086.10 万 | 2,289.55 万 | -570.01 万 | 1.80% | -240.66 | 26.98 | 26.9% | 中度控盘 |
| 2026-03-25 | 27.32 | 1.26% | 702.61 万 | 369.38 万 | 2,679.28 万 | 2,790.21 万 | 222.30 万 | 2.12% | -246.71 | 27.11 | 28.1% | 中度控盘 |
| 2026-03-24 | 26.98 | 3.73% | 425.23 万 | 292.97 万 | 3,987.01 万 | 2,666.88 万 | 1,452.39 万 | 2.98% | -243.64 | 26.00 | 27.9% | 中度控盘 |
| 2026-03-23 | 26.01 | -3.38% | 498.60 万 | 579.81 万 | 2,565.31 万 | 3,620.58 万 | -1,136.49 万 | 2.99% | -234.88 | 26.40 | 23.1% | 轻度控盘 |
| 2026-03-20 | 26.92 | -4.30% | 1,248.33 万 | 1,874.05 万 | 4,619.01 万 | 3,709.07 万 | 284.24 万 | 3.40% | -243.10 | 27.85 | 29.8% | 中度控盘 |
| 2026-03-19 | 28.13 | -3.83% | 1,027.27 万 | 1,661.80 万 | 3,293.65 万 | 3,734.93 万 | -1,075.82 万 | 2.94% | -254.03 | 28.37 | 27.4% | 中度控盘 |
| 2026-03-18 | 29.25 | 0.65% | 1,131.13 万 | 785.49 万 | 3,935.45 万 | 3,588.39 万 | 692.70 万 | 3.07% | -264.14 | 28.78 | 29.0% | 中度控盘 |
| 2026-03-17 | 29.06 | -10.83% | 1,374.47 万 | 2,311.28 万 | 1.02 亿 | 9,852.52 万 | -567.35 万 | 5.85% | -262.42 | 30.44 | 30.4% | 中度控盘 |
| 2026-03-16 | 32.59 | 2.16% | 809.69 万 | 1,130.47 万 | 5,157.61 万 | 4,685.15 万 | 151.68 万 | 3.35% | -294.30 | 31.68 | 27.9% | 中度控盘 |
| 2026-03-13 | 31.90 | -2.86% | 830.00 万 | 1,316.84 万 | 4,294.35 万 | 3,606.45 万 | 201.06 万 | 3.36% | -288.07 | 32.23 | 26.3% | 中度控盘 |
| 2026-03-12 | 32.84 | -1.23% | 1,369.42 万 | 3,814.56 万 | 7,514.18 万 | 7,439.83 万 | -2,370.79 万 | 4.46% | -296.56 | 33.31 | 30.2% | 中度控盘 |
| 2026-03-11 | 33.25 | 4.07% | 4,975.48 万 | 4,253.60 万 | 1.18 亿 | 1.32 亿 | -659.65 万 | 7.31% | -300.26 | 33.69 | 32.1% | 中度控盘 |
| 2026-03-10 | 31.95 | 8.90% | 2,426.77 万 | 3,083.14 万 | 8,097.00 万 | 8,700.98 万 | -1,260.35 万 | 5.51% | -288.52 | 31.74 | 29.3% | 中度控盘 |
| 2026-03-09 | 29.34 | -1.48% | 240.40 万 | 313.13 万 | 4,896.93 万 | 4,416.00 万 | 408.20 万 | 3.11% | -264.95 | 28.96 | 28.1% | 中度控盘 |
| 2026-03-06 | 29.78 | 1.53% | 648.23 万 | 901.99 万 | 2,510.90 万 | 2,728.19 万 | -471.05 万 | 2.07% | -268.93 | 29.65 | 26.5% | 中度控盘 |
| 2026-03-05 | 29.33 | 0.00% | 237.73 万 | 873.64 万 | 3,438.20 万 | 3,957.09 万 | -1,154.79 万 | 2.41% | -264.86 | 29.54 | 27.0% | 中度控盘 |
| 2026-03-04 | 29.33 | -1.84% | 69.53 万 | 444.46 万 | 3,175.07 万 | 2,855.67 万 | -55.52 万 | 2.06% | -264.86 | 29.54 | 27.5% | 中度控盘 |
| 2026-03-03 | 29.88 | -3.14% | 885.02 万 | 1,984.87 万 | 5,472.60 万 | 5,523.36 万 | -1,150.61 万 | 3.39% | -269.83 | 30.74 | 29.2% | 中度控盘 |
| 2026-03-02 | 30.85 | -2.62% | 186.35 万 | 1,043.03 万 | 3,722.22 万 | 3,593.84 万 | -728.29 万 | 2.36% | -278.59 | 30.86 | 27.5% | 中度控盘 |
| 2026-02-27 | 31.68 | 0.54% | 476.26 万 | 793.31 万 | 2,606.41 万 | 3,625.55 万 | -1,336.18 万 | 2.03% | -286.08 | 31.22 | 26.5% | 中度控盘 |
| 2026-02-26 | 31.51 | 0.35% | 960.37 万 | 1,677.70 万 | 3,384.10 万 | 3,709.55 万 | -1,042.78 万 | 2.20% | -284.55 | 31.36 | 30.7% | 中度控盘 |
| 2026-02-25 | 31.40 | 4.32% | 1,753.30 万 | 1,063.32 万 | 3,969.59 万 | 5,092.18 万 | -432.61 万 | 3.18% | -283.56 | 31.20 | 28.5% | 中度控盘 |
| 2026-02-24 | 30.10 | 2.03% | 865.91 万 | 405.10 万 | 4,516.36 万 | 6,240.82 万 | -1,263.65 万 | 2.99% | -271.82 | 30.17 | 28.1% | 中度控盘 |
| 2026-02-13 | 29.50 | -1.40% | 300.41 万 | 276.99 万 | 1,208.71 万 | 1,695.96 万 | -463.82 万 | 1.11% | -266.40 | 29.80 | 24.0% | 轻度控盘 |
| 2026-02-12 | 29.92 | 0.81% | 241.53 万 | 107.42 万 | 1,291.52 万 | 2,031.63 万 | -605.99 万 | 1.35% | -270.19 | 29.85 | 22.0% | 轻度控盘 |
| 2026-02-11 | 29.68 | -0.87% | 157.79 万 | 254.43 万 | 1,659.69 万 | 2,313.13 万 | -750.08 万 | 1.20% | -268.02 | 29.89 | 26.6% | 中度控盘 |
| 2026-02-10 | 29.94 | -1.74% | 380.16 万 | 342.84 万 | 1,310.71 万 | 1,895.44 万 | -547.41 万 | 1.40% | -270.37 | 30.26 | 23.2% | 轻度控盘 |
| 2026-02-09 | 30.47 | 2.11% | 2,179.94 万 | 4,301.42 万 | 3,171.02 万 | 2,474.62 万 | -1,425.08 万 | 2.60% | -275.16 | 30.28 | 30.4% | 中度控盘 |
| 2026-02-06 | 29.84 | -0.07% | 305.83 万 | 962.17 万 | 1,407.16 万 | 1,276.30 万 | -525.47 万 | 1.68% | -269.47 | 29.81 | 21.4% | 轻度控盘 |
| 2026-02-05 | 29.86 | -4.51% | 238.26 万 | 530.21 万 | 2,894.65 万 | 2,633.54 万 | -30.83 万 | 2.43% | -269.65 | 30.10 | 24.8% | 轻度控盘 |
| 2026-02-04 | 31.27 | 4.41% | 935.56 万 | 580.34 万 | 6,030.52 万 | 7,691.92 万 | -1,306.19 万 | 4.05% | -282.38 | 31.32 | 28.3% | 中度控盘 |
| 2026-02-03 | 29.95 | 4.54% | 639.17 万 | 635.66 万 | 2,638.46 万 | 2,442.32 万 | 199.64 万 | 1.95% | -270.46 | 29.44 | 29.1% | 中度控盘 |
| 2026-02-02 | 28.65 | -4.02% | 613.29 万 | 738.94 万 | 2,422.17 万 | 3,143.78 万 | -847.25 万 | 2.04% | -258.72 | 29.09 | 28.4% | 中度控盘 |
| 2026-01-30 | 29.85 | -2.20% | 1,434.17 万 | 554.93 万 | 2,884.52 万 | 3,628.38 万 | 135.38 万 | 2.41% | -269.56 | 30.06 | 31.0% | 中度控盘 |
| 2026-01-29 | 30.52 | -1.48% | 1,704.86 万 | 383.00 万 | 6,200.34 万 | 5,218.62 万 | 2,303.57 万 | 3.57% | -275.61 | 30.94 | 33.8% | 中度控盘 |
| 2026-01-28 | 30.98 | 1.41% | 488.54 万 | 688.71 万 | 5,247.97 万 | 4,570.29 万 | 477.50 万 | 3.15% | -279.76 | 30.39 | 29.7% | 中度控盘 |
| 2026-01-27 | 30.55 | 0.13% | 1,306.31 万 | 1,977.85 万 | 6,177.36 万 | 6,244.88 万 | -739.07 万 | 4.57% | -275.88 | 29.45 | 28.7% | 中度控盘 |