最新收盘价
42.24
元
↑ 0.64
(1.54%)
当日涨跌幅
1.54%
今日变动
📈 上涨
主力净流入
-541.36 万
资金动向
💸 资金流出
机构参与度
26.4%
控盘程度
中度控盘
📈 高新发展 (000628) 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 | 42.24 | 1.54% | 904.01 万 | 1,793.23 万 | 3,743.74 万 | 3,395.89 万 | -541.36 万 | 2.30% | 117.14 | 42.05 | 26.4% | 中度控盘 |
| 2025-12-11 | 41.60 | -2.94% | 1,164.07 万 | 1,839.58 万 | 3,059.03 万 | 5,856.68 万 | -3,473.16 万 | 2.41% | 115.37 | 41.97 | 25.4% | 中度控盘 |
| 2025-12-10 | 42.86 | 0.12% | 1,865.25 万 | 2,309.74 万 | 2,117.26 万 | 3,193.97 万 | -1,521.21 万 | 1.97% | 118.86 | 42.56 | 28.5% | 中度控盘 |
| 2025-12-09 | 42.81 | -1.25% | 2,319.45 万 | 4,488.28 万 | 3,890.64 万 | 4,409.59 万 | -2,687.77 万 | 2.37% | 118.72 | 43.18 | 31.9% | 中度控盘 |
| 2025-12-08 | 43.35 | 0.74% | 2,540.96 万 | 1,510.70 万 | 3,713.92 万 | 3,690.32 万 | 1,053.85 万 | 2.01% | 120.22 | 43.36 | 33.6% | 中度控盘 |
| 2025-12-05 | 43.03 | 1.01% | 935.18 万 | 571.77 万 | 2,217.55 万 | 4,014.50 万 | -1,433.54 万 | 1.64% | 119.33 | 42.72 | 25.1% | 中度控盘 |
| 2025-12-04 | 42.60 | -0.56% | 506.36 万 | 1,165.50 万 | 2,098.25 万 | 2,899.57 万 | -1,460.47 万 | 1.55% | 118.14 | 42.58 | 23.3% | 轻度控盘 |
| 2025-12-03 | 42.84 | -1.74% | 299.73 万 | 587.49 万 | 2,919.28 万 | 4,741.35 万 | -2,109.83 万 | 1.87% | 118.81 | 42.97 | 24.1% | 轻度控盘 |
| 2025-12-02 | 43.60 | -2.35% | 0.00 万 | 764.31 万 | 2,982.93 万 | 4,587.33 万 | -2,368.71 万 | 1.86% | 120.92 | 43.87 | 24.3% | 轻度控盘 |
| 2025-12-01 | 44.65 | 0.02% | 701.27 万 | 1,024.66 万 | 4,565.29 万 | 4,522.72 万 | -280.82 万 | 2.29% | 123.83 | 44.30 | 29.2% | 中度控盘 |
| 2025-11-28 | 44.64 | 1.89% | 1,459.15 万 | 1,188.71 万 | 4,181.35 万 | 4,291.81 万 | 159.98 万 | 2.19% | 123.80 | 44.02 | 31.4% | 中度控盘 |
| 2025-11-27 | 43.81 | -0.32% | 660.77 万 | 1,472.86 万 | 3,414.44 万 | 3,578.23 万 | -975.87 万 | 1.75% | 121.50 | 44.08 | 30.5% | 中度控盘 |
| 2025-11-26 | 43.95 | -0.75% | 1,817.11 万 | 5,188.07 万 | 5,402.95 万 | 3,546.20 万 | -1,514.21 万 | 2.65% | 121.89 | 44.21 | 32.3% | 中度控盘 |
| 2025-11-25 | 44.28 | 1.40% | 1,857.12 万 | 1,513.71 万 | 5,968.42 万 | 5,230.25 万 | 1,081.59 万 | 2.60% | 122.80 | 44.12 | 33.4% | 中度控盘 |
| 2025-11-24 | 43.67 | 1.79% | 975.88 万 | 2,432.67 万 | 3,945.89 万 | 6,531.36 万 | -4,042.27 万 | 2.61% | 121.11 | 43.32 | 27.2% | 中度控盘 |
| 2025-11-21 | 42.90 | -3.44% | 1,781.17 万 | 3,999.41 万 | 4,726.39 万 | 5,320.81 万 | -2,812.66 万 | 2.96% | 118.97 | 43.57 | 29.1% | 中度控盘 |
| 2025-11-20 | 44.43 | -0.38% | 2,265.74 万 | 6,069.31 万 | 5,818.04 万 | 5,341.88 万 | -3,327.42 万 | 2.52% | 123.22 | 44.68 | 34.9% | 中度控盘 |
| 2025-11-19 | 44.60 | -2.47% | 1,479.85 万 | 3,608.69 万 | 3,587.11 万 | 5,947.35 万 | -4,489.08 万 | 2.48% | 123.69 | 45.14 | 27.3% | 中度控盘 |
| 2025-11-18 | 45.73 | -0.76% | 858.67 万 | 3,167.20 万 | 4,300.14 万 | 4,138.83 万 | -2,147.22 万 | 2.07% | 126.82 | 45.97 | 31.4% | 中度控盘 |
| 2025-11-17 | 46.08 | 1.52% | 642.87 万 | 2,063.44 万 | 5,454.05 万 | 4,341.41 万 | -307.93 万 | 2.27% | 127.79 | 46.07 | 33.8% | 中度控盘 |
| 2025-11-14 | 45.39 | -0.61% | 2,416.73 万 | 4,966.54 万 | 5,285.32 万 | 3,242.26 万 | -506.74 万 | 2.12% | 125.88 | 45.68 | 38.9% | 中度控盘 |
| 2025-11-13 | 45.67 | 0.84% | 3,769.62 万 | 4,161.65 万 | 4,786.03 万 | 4,801.74 万 | -407.73 万 | 2.41% | 126.66 | 45.59 | 38.2% | 中度控盘 |
| 2025-11-12 | 45.29 | -2.22% | 2,042.50 万 | 5,754.49 万 | 5,099.98 万 | 7,440.54 万 | -6,052.54 万 | 3.08% | 125.60 | 45.38 | 30.1% | 中度控盘 |
| 2025-11-11 | 46.32 | -2.03% | 3,165.83 万 | 6,757.90 万 | 6,946.16 万 | 6,626.28 万 | -3,272.19 万 | 2.92% | 128.46 | 46.95 | 37.2% | 中度控盘 |
| 2025-11-10 | 47.28 | 0.47% | 2,097.42 万 | 2,503.77 万 | 4,578.30 万 | 7,636.73 万 | -3,464.78 万 | 2.54% | 131.12 | 46.87 | 33.4% | 中度控盘 |
| 2025-11-07 | 47.06 | -2.00% | 4,867.92 万 | 9,574.13 万 | 7,367.80 万 | 9,154.81 万 | -6,493.23 万 | 3.52% | 130.51 | 47.61 | 38.3% | 中度控盘 |
| 2025-11-06 | 48.02 | 0.46% | 4,273.82 万 | 5,160.97 万 | 6,340.13 万 | 5,906.56 万 | -453.58 万 | 2.46% | 133.17 | 48.22 | 41.9% | 完全控盘 |
| 2025-11-05 | 47.80 | -1.50% | 2,421.29 万 | 4,700.25 万 | 5,174.69 万 | 5,753.29 万 | -2,857.57 万 | 2.48% | 132.56 | 47.80 | 35.1% | 中度控盘 |
| 2025-11-04 | 48.53 | -3.15% | 3,563.61 万 | 8,831.18 万 | 7,982.36 万 | 1.13 亿 | -8,587.29 万 | 3.96% | 134.59 | 48.81 | 35.4% | 中度控盘 |
| 2025-11-03 | 50.11 | 0.24% | 5,930.44 万 | 6,118.61 万 | 7,260.66 万 | 7,214.46 万 | -141.95 万 | 3.03% | 138.97 | 50.02 | 43.3% | 完全控盘 |
| 2025-10-31 | 49.99 | 0.34% | 5,792.43 万 | 7,012.81 万 | 8,158.30 万 | 7,161.04 万 | -223.13 万 | 3.08% | 138.64 | 49.94 | 42.9% | 完全控盘 |
| 2025-10-30 | 49.82 | -1.58% | 3,441.75 万 | 7,655.84 万 | 1.09 亿 | 1.14 亿 | -4,677.86 万 | 3.97% | 138.17 | 50.14 | 38.2% | 中度控盘 |
| 2025-10-29 | 50.62 | -2.24% | 3,665.04 万 | 9,374.87 万 | 1.01 亿 | 1.20 亿 | -7,528.15 万 | 4.55% | 140.38 | 50.55 | 35.3% | 中度控盘 |
| 2025-10-28 | 51.78 | 1.37% | 1.34 亿 | 9,675.89 万 | 1.69 亿 | 1.44 亿 | 6,187.09 万 | 6.16% | 143.60 | 51.52 | 45.6% | 完全控盘 |
| 2025-10-27 | 51.08 | 0.95% | 7,930.70 万 | 7,985.21 万 | 1.06 亿 | 1.17 亿 | -1,151.62 万 | 4.70% | 141.66 | 51.04 | 39.3% | 中度控盘 |
| 2025-10-24 | 50.60 | 0.22% | 8,042.82 万 | 8,737.78 万 | 9,335.45 万 | 8,988.36 万 | -347.87 万 | 4.28% | 140.33 | 50.72 | 41.4% | 完全控盘 |
| 2025-10-23 | 50.49 | -3.72% | 9,366.21 万 | 1.42 亿 | 1.53 亿 | 1.67 亿 | -6,210.88 万 | 7.69% | 140.02 | 50.29 | 37.3% | 中度控盘 |
| 2025-10-22 | 52.44 | 4.48% | 3.81 亿 | 2.56 亿 | 2.92 亿 | 2.81 亿 | 1.36 亿 | 12.25% | 145.43 | 52.84 | 47.7% | 完全控盘 |
| 2025-10-21 | 50.19 | 0.86% | 5,981.64 万 | 8,448.89 万 | 7,466.92 万 | 5,538.68 万 | -539.02 万 | 3.25% | 139.19 | 50.06 | 40.6% | 完全控盘 |
| 2025-10-20 | 49.76 | 2.01% | 4,498.44 万 | 3,363.22 万 | 5,700.12 万 | 7,321.29 万 | -485.95 万 | 3.24% | 138.00 | 49.72 | 34.7% | 中度控盘 |
| 2025-10-17 | 48.78 | -3.92% | 9,162.22 万 | 1.42 亿 | 1.15 亿 | 1.08 亿 | -4,353.72 万 | 5.47% | 135.28 | 50.30 | 37.7% | 中度控盘 |
| 2025-10-16 | 50.77 | -2.96% | 5,800.93 万 | 1.04 亿 | 9,679.31 万 | 9,162.73 万 | -4,046.06 万 | 4.49% | 140.80 | 51.46 | 35.9% | 中度控盘 |
| 2025-10-15 | 52.32 | 0.48% | 4,083.36 万 | 3,862.04 万 | 1.10 亿 | 7,061.28 万 | 4,166.03 万 | 4.70% | 145.10 | 52.07 | 34.5% | 中度控盘 |