最新收盘价
11.62
元
↑ 0.19
(1.66%)
当日涨跌幅
1.66%
今日变动
📈 上涨
主力净流入
1,330.06 万
资金动向
💰 资金流入
机构参与度
23.1%
控盘程度
轻度控盘
📈 烽火电子 (000561) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.62 | 1.66% | 936.36 万 | 422.83 万 | 6,181.41 万 | 5,364.89 万 | 1,330.06 万 | 4.13% | -85.86 | 11.59 | 23.1% | 轻度控盘 |
| 2025-12-11 | 11.43 | -1.12% | 273.90 万 | 509.81 万 | 4,387.55 万 | 4,965.76 万 | -814.13 万 | 3.17% | -84.46 | 11.54 | 21.0% | 轻度控盘 |
| 2025-12-10 | 11.56 | -0.69% | 661.21 万 | 1,744.11 万 | 3,697.43 万 | 4,597.40 万 | -1,982.87 万 | 3.51% | -85.42 | 11.56 | 19.4% | 轻度控盘 |
| 2025-12-09 | 11.64 | 0.09% | 1,668.69 万 | 1,441.98 万 | 6,288.51 万 | 7,725.96 万 | -1,210.74 万 | 5.13% | -86.01 | 11.68 | 23.6% | 轻度控盘 |
| 2025-12-08 | 11.63 | -0.60% | 2,365.57 万 | 5,677.47 万 | 1.07 亿 | 1.50 亿 | -7,589.33 万 | 8.80% | -85.94 | 11.75 | 23.7% | 轻度控盘 |
| 2025-12-05 | 11.70 | 5.88% | 1.28 亿 | 4,431.24 万 | 1.76 亿 | 1.46 亿 | 1.14 亿 | 11.07% | -86.46 | 11.77 | 32.3% | 中度控盘 |
| 2025-12-04 | 11.05 | 1.56% | 916.72 万 | 637.97 万 | 4,885.35 万 | 3,361.85 万 | 1,802.26 万 | 3.07% | -81.65 | 11.02 | 24.6% | 轻度控盘 |
| 2025-12-03 | 10.88 | -1.36% | 302.33 万 | 622.24 万 | 2,924.55 万 | 3,416.30 万 | -811.66 万 | 2.83% | -80.40 | 10.86 | 18.2% | 轻度控盘 |
| 2025-12-02 | 11.03 | -0.63% | 656.18 万 | 194.33 万 | 1,250.91 万 | 2,074.72 万 | -361.97 万 | 1.98% | -81.50 | 11.00 | 17.0% | 轻度控盘 |
| 2025-12-01 | 11.10 | 2.02% | 388.80 万 | 122.05 万 | 4,029.60 万 | 4,595.86 万 | -299.52 万 | 3.43% | -82.02 | 11.12 | 20.8% | 轻度控盘 |
| 2025-11-28 | 10.88 | 2.35% | 496.62 万 | 1,009.76 万 | 3,276.95 万 | 3,085.58 万 | -321.77 万 | 2.84% | -80.40 | 10.79 | 21.1% | 轻度控盘 |
| 2025-11-27 | 10.63 | 0.28% | 1,579.54 万 | 917.66 万 | 2,755.25 万 | 2,525.75 万 | 891.37 万 | 2.41% | -78.55 | 10.65 | 24.6% | 轻度控盘 |
| 2025-11-26 | 10.60 | -3.11% | 106.90 万 | 355.15 万 | 2,864.01 万 | 3,902.65 万 | -1,286.89 万 | 2.77% | -78.33 | 10.71 | 18.4% | 轻度控盘 |
| 2025-11-25 | 10.94 | -0.55% | 170.15 万 | 569.78 万 | 2,786.77 万 | 4,113.97 万 | -1,726.84 万 | 2.64% | -80.84 | 10.98 | 19.2% | 轻度控盘 |
| 2025-11-24 | 11.00 | 4.66% | 1,504.67 万 | 647.69 万 | 4,172.24 万 | 4,277.75 万 | 751.48 万 | 3.69% | -81.28 | 10.83 | 22.8% | 轻度控盘 |
| 2025-11-21 | 10.51 | -3.04% | 1,435.52 万 | 1,966.07 万 | 3,478.54 万 | 3,966.95 万 | -1,018.97 万 | 3.26% | -77.66 | 10.60 | 23.0% | 轻度控盘 |
| 2025-11-20 | 10.84 | -1.28% | 279.19 万 | 612.18 万 | 2,019.86 万 | 2,884.60 万 | -1,197.73 万 | 1.85% | -80.10 | 10.85 | 20.2% | 轻度控盘 |
| 2025-11-19 | 10.98 | 0.27% | 626.46 万 | 318.91 万 | 2,930.67 万 | 3,363.94 万 | -125.72 万 | 2.13% | -81.14 | 10.94 | 23.8% | 轻度控盘 |
| 2025-11-18 | 10.95 | -3.35% | 467.84 万 | 1,397.49 万 | 3,700.69 万 | 5,546.03 万 | -2,775.00 万 | 3.38% | -80.91 | 10.99 | 20.5% | 轻度控盘 |
| 2025-11-17 | 11.33 | -0.26% | 624.70 万 | 2,084.99 万 | 5,285.83 万 | 6,583.02 万 | -2,757.48 万 | 3.60% | -83.72 | 11.42 | 23.3% | 轻度控盘 |
| 2025-11-14 | 11.36 | 0.18% | 751.71 万 | 449.79 万 | 5,798.83 万 | 4,897.63 万 | 1,203.13 万 | 3.61% | -83.94 | 11.52 | 24.0% | 轻度控盘 |
| 2025-11-13 | 11.34 | -0.61% | 206.48 万 | 1,161.92 万 | 3,636.75 万 | 4,324.10 万 | -1,642.80 万 | 2.77% | -83.80 | 11.35 | 20.8% | 轻度控盘 |
| 2025-11-12 | 11.41 | -2.89% | 656.86 万 | 3,875.87 万 | 5,337.95 万 | 7,043.34 万 | -4,924.40 万 | 4.62% | -84.31 | 11.34 | 21.5% | 轻度控盘 |
| 2025-11-11 | 11.75 | -1.84% | 1,656.77 万 | 3,695.41 万 | 7,697.72 万 | 8,362.48 万 | -2,703.39 万 | 5.51% | -86.83 | 11.78 | 24.5% | 轻度控盘 |
| 2025-11-10 | 11.97 | 3.55% | 5,997.29 万 | 3,870.80 万 | 1.43 亿 | 1.08 亿 | 5,620.16 万 | 8.64% | -88.45 | 11.82 | 30.2% | 中度控盘 |
| 2025-11-07 | 11.56 | -1.03% | 3,257.22 万 | 5,758.32 万 | 8,632.12 万 | 1.06 亿 | -4,464.13 万 | 6.99% | -85.42 | 11.44 | 24.2% | 轻度控盘 |
| 2025-11-06 | 11.68 | 4.47% | 8,557.35 万 | 2,473.48 万 | 1.80 亿 | 1.23 亿 | 1.18 亿 | 10.56% | -86.31 | 11.63 | 29.1% | 中度控盘 |
| 2025-11-05 | 11.18 | 0.00% | 607.65 万 | 912.33 万 | 1,323.43 万 | 2,677.25 万 | -1,658.50 万 | 1.95% | -82.61 | 11.17 | 17.2% | 轻度控盘 |
| 2025-11-04 | 11.18 | -0.80% | 333.09 万 | 742.56 万 | 2,398.75 万 | 3,079.87 万 | -1,090.60 万 | 2.42% | -82.61 | 11.17 | 19.4% | 轻度控盘 |
| 2025-11-03 | 11.27 | 2.83% | 1,401.10 万 | 1,652.13 万 | 6,226.80 万 | 6,171.68 万 | -195.91 万 | 4.64% | -83.28 | 11.17 | 23.7% | 轻度控盘 |
| 2025-10-31 | 10.96 | 0.64% | 722.59 万 | 354.12 万 | 2,586.55 万 | 2,418.97 万 | 536.06 万 | 1.92% | -80.99 | 10.93 | 24.6% | 轻度控盘 |
| 2025-10-30 | 10.89 | -1.27% | 670.45 万 | 475.75 万 | 2,298.62 万 | 3,410.71 万 | -917.39 万 | 2.20% | -80.47 | 10.93 | 22.0% | 轻度控盘 |
| 2025-10-29 | 11.03 | -0.90% | 275.79 万 | 336.83 万 | 3,094.31 万 | 2,948.95 万 | 84.32 万 | 2.15% | -81.50 | 11.02 | 23.9% | 轻度控盘 |
| 2025-10-28 | 11.13 | 1.74% | 894.84 万 | 213.71 万 | 5,408.68 万 | 5,104.02 万 | 985.79 万 | 3.38% | -82.24 | 11.07 | 26.5% | 中度控盘 |
| 2025-10-27 | 10.94 | 0.37% | 419.11 万 | 357.95 万 | 2,792.33 万 | 2,580.41 万 | 273.08 万 | 2.06% | -80.84 | 10.92 | 22.9% | 轻度控盘 |
| 2025-10-24 | 10.90 | 1.77% | 785.63 万 | 0.00 万 | 4,215.90 万 | 3,155.57 万 | 1,845.96 万 | 3.05% | -80.54 | 10.95 | 22.9% | 轻度控盘 |
| 2025-10-23 | 10.71 | -0.19% | 131.99 万 | 619.17 万 | 1,783.44 万 | 3,627.54 万 | -2,331.28 万 | 2.14% | -79.14 | 10.57 | 17.0% | 轻度控盘 |
| 2025-10-22 | 10.73 | -1.11% | 107.50 万 | 0.00 万 | 1,495.99 万 | 1,346.35 万 | 257.14 万 | 1.38% | -79.29 | 10.74 | 19.0% | 轻度控盘 |
| 2025-10-21 | 10.85 | 0.65% | 119.12 万 | 119.23 万 | 1,800.67 万 | 1,267.72 万 | 532.84 万 | 1.49% | -80.17 | 10.79 | 19.7% | 轻度控盘 |
| 2025-10-20 | 10.78 | 1.22% | 0.00 万 | 458.34 万 | 1,748.16 万 | 2,662.38 万 | -1,372.56 万 | 1.94% | -79.66 | 10.73 | 16.2% | 轻度控盘 |
| 2025-10-17 | 10.65 | -2.83% | 0.00 万 | 535.13 万 | 2,498.00 万 | 3,484.69 万 | -1,521.82 万 | 2.47% | -78.70 | 10.80 | 18.1% | 轻度控盘 |
| 2025-10-16 | 10.96 | -2.32% | 141.32 万 | 1,497.83 万 | 2,756.80 万 | 4,363.10 万 | -2,962.80 万 | 3.12% | -80.99 | 11.05 | 17.8% | 轻度控盘 |
| 2025-10-15 | 11.22 | -0.97% | 1,848.84 万 | 2,911.70 万 | 3,833.31 万 | 3,720.57 万 | -950.13 万 | 3.56% | -82.91 | 11.09 | 24.2% | 轻度控盘 |