最新收盘价
21.99
元
↑ 0.29
(1.34%)
当日涨跌幅
1.34%
今日变动
📈 上涨
主力净流入
-541.47 万
资金动向
💸 资金流出
机构参与度
26.1%
控盘程度
中度控盘
📈 中光学 (002189) 资金流向详细数据 (共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 21.99 | 1.34% | 100.57 万 | 403.75 万 | 1,544.19 万 | 1,782.47 万 | -541.47 万 | 1.05% | -22.51 | 21.86 | 26.1% | 中度控盘 |
| 2026-02-02 | 21.70 | -1.41% | 0.00 万 | 460.51 万 | 1,018.35 万 | 1,615.08 万 | -1,057.24 万 | 1.25% | -22.21 | 21.93 | 19.6% | 轻度控盘 |
| 2026-01-30 | 22.01 | -1.12% | 143.11 万 | 162.54 万 | 2,078.07 万 | 2,296.45 万 | -237.81 万 | 1.41% | -22.53 | 22.12 | 27.8% | 中度控盘 |
| 2026-01-29 | 22.26 | -1.50% | 512.11 万 | 117.94 万 | 1,701.97 万 | 1,466.21 万 | 629.94 万 | 1.35% | -22.78 | 22.43 | 27.8% | 中度控盘 |
| 2026-01-28 | 22.60 | -2.12% | 878.56 万 | 1,630.71 万 | 1,731.73 万 | 1,999.42 万 | -1,019.85 万 | 1.47% | -23.13 | 22.73 | 28.0% | 中度控盘 |
| 2026-01-27 | 23.09 | 0.83% | 133.17 万 | 192.64 万 | 1,935.53 万 | 1,803.49 万 | 72.58 万 | 1.43% | -23.63 | 22.75 | 25.3% | 中度控盘 |
| 2026-01-26 | 22.90 | -4.58% | 433.25 万 | 1,155.00 万 | 2,909.37 万 | 3,294.31 万 | -1,106.68 万 | 2.65% | -23.44 | 23.14 | 23.6% | 轻度控盘 |
| 2026-01-23 | 24.00 | 0.25% | 467.13 万 | 372.76 万 | 2,304.01 万 | 2,736.05 万 | -337.67 万 | 1.47% | -24.56 | 23.91 | 28.7% | 中度控盘 |
| 2026-01-22 | 23.94 | 0.67% | 273.16 万 | 1,046.15 万 | 1,943.88 万 | 3,019.29 万 | -1,848.40 万 | 1.45% | -24.50 | 23.85 | 25.1% | 中度控盘 |
| 2026-01-21 | 23.78 | 0.13% | 567.41 万 | 1,029.73 万 | 1,460.79 万 | 1,719.43 万 | -720.97 万 | 1.34% | -24.34 | 23.75 | 25.1% | 中度控盘 |
| 2026-01-20 | 23.75 | -2.50% | 129.00 万 | 1,148.01 万 | 2,341.06 万 | 2,345.26 万 | -1,023.21 万 | 1.73% | -24.31 | 23.90 | 25.8% | 中度控盘 |
| 2026-01-19 | 24.36 | -0.65% | 219.92 万 | 444.43 万 | 2,165.93 万 | 1,382.52 万 | 558.91 万 | 1.49% | -24.93 | 24.32 | 28.0% | 中度控盘 |
| 2026-01-16 | 24.52 | 0.78% | 1,090.63 万 | 1,367.43 万 | 3,888.63 万 | 2,782.12 万 | 829.71 万 | 2.01% | -25.09 | 24.32 | 36.4% | 中度控盘 |
| 2026-01-15 | 24.33 | -1.42% | 224.57 万 | 915.54 万 | 3,965.69 万 | 3,021.54 万 | 253.18 万 | 2.11% | -24.90 | 24.36 | 33.0% | 中度控盘 |
| 2026-01-14 | 24.68 | 0.20% | 3,011.97 万 | 3,903.14 万 | 7,880.27 万 | 6,676.23 万 | 312.87 万 | 4.08% | -25.26 | 25.01 | 38.4% | 中度控盘 |
| 2026-01-13 | 24.63 | -2.84% | 2,830.05 万 | 2,766.04 万 | 8,362.72 万 | 6,382.87 万 | 2,043.86 万 | 3.94% | -25.21 | 24.88 | 39.3% | 中度控盘 |
| 2026-01-12 | 25.35 | 5.06% | 3,504.57 万 | 2,402.09 万 | 9,050.77 万 | 8,739.46 万 | 1,413.79 万 | 5.31% | -25.94 | 25.00 | 34.9% | 中度控盘 |
| 2026-01-09 | 24.13 | 1.90% | 1,201.99 万 | 680.73 万 | 6,172.71 万 | 5,562.56 万 | 1,131.40 万 | 3.14% | -24.70 | 24.06 | 34.6% | 中度控盘 |
| 2026-01-08 | 23.68 | 1.94% | 2,263.10 万 | 934.20 万 | 4,508.34 万 | 5,012.50 万 | 824.74 万 | 2.91% | -24.24 | 23.60 | 33.6% | 中度控盘 |
| 2026-01-07 | 23.23 | -0.43% | 162.39 万 | 576.52 万 | 2,638.56 万 | 2,130.93 万 | 93.51 万 | 1.64% | -23.77 | 23.36 | 28.7% | 中度控盘 |
| 2026-01-06 | 23.33 | -0.13% | 447.24 万 | 2,629.29 万 | 2,650.88 万 | 2,970.81 万 | -2,501.98 万 | 1.98% | -23.88 | 23.38 | 27.8% | 中度控盘 |
| 2026-01-05 | 23.36 | 1.17% | 1,035.17 万 | 1,187.42 万 | 3,048.44 万 | 2,357.96 万 | 538.22 万 | 1.77% | -23.91 | 23.24 | 34.2% | 中度控盘 |
| 2025-12-31 | 23.09 | 1.85% | 870.49 万 | 568.85 万 | 2,453.93 万 | 2,830.19 万 | -74.61 万 | 1.80% | -23.63 | 22.89 | 29.4% | 中度控盘 |
| 2025-12-30 | 22.67 | -1.39% | 452.48 万 | 685.49 万 | 1,749.13 万 | 1,167.03 万 | 349.09 万 | 1.31% | -23.20 | 22.80 | 28.7% | 中度控盘 |
| 2025-12-29 | 22.99 | 0.70% | 183.40 万 | 4.59 万 | 2,014.04 万 | 1,792.29 万 | 400.56 万 | 1.42% | -23.53 | 22.99 | 27.9% | 中度控盘 |
| 2025-12-26 | 22.83 | 0.13% | 796.55 万 | 638.15 万 | 2,911.45 万 | 1,773.99 万 | 1,295.87 万 | 1.67% | -23.37 | 22.78 | 33.3% | 中度控盘 |
| 2025-12-25 | 22.80 | 2.06% | 715.87 万 | 1,009.20 万 | 3,573.52 万 | 3,013.69 万 | 266.50 万 | 2.16% | -23.33 | 22.66 | 29.3% | 中度控盘 |
| 2025-12-24 | 22.34 | 1.32% | 4.02 万 | 0.00 万 | 1,425.43 万 | 849.87 万 | 579.58 万 | 1.10% | -22.86 | 22.19 | 22.7% | 轻度控盘 |
| 2025-12-23 | 22.05 | -1.74% | 67.95 万 | 0.00 万 | 1,048.11 万 | 1,342.61 万 | -226.55 万 | 1.14% | -22.57 | 22.09 | 19.9% | 轻度控盘 |
| 2025-12-22 | 22.44 | 0.04% | 363.31 万 | 227.31 万 | 961.21 万 | 743.32 万 | 353.90 万 | 0.98% | -22.97 | 22.48 | 24.5% | 轻度控盘 |
| 2025-12-19 | 22.43 | -0.27% | 225.40 万 | 314.77 万 | 1,206.60 万 | 1,288.61 万 | -171.38 万 | 1.07% | -22.96 | 22.49 | 24.7% | 轻度控盘 |
| 2025-12-18 | 22.49 | 0.58% | 104.56 万 | 0.00 万 | 2,020.74 万 | 1,160.76 万 | 964.54 万 | 1.11% | -23.02 | 22.43 | 29.1% | 中度控盘 |
| 2025-12-17 | 22.36 | 1.13% | 477.87 万 | 244.60 万 | 1,106.20 万 | 881.47 万 | 458.00 万 | 1.08% | -22.88 | 22.10 | 24.5% | 轻度控盘 |
| 2025-12-16 | 22.11 | -2.30% | 370.95 万 | 264.62 万 | 1,213.47 万 | 1,761.90 万 | -442.11 万 | 1.54% | -22.63 | 22.05 | 20.2% | 轻度控盘 |
| 2025-12-15 | 22.63 | -2.29% | 326.71 万 | 386.47 万 | 1,511.62 万 | 1,667.45 万 | -215.58 万 | 1.38% | -23.16 | 22.76 | 22.8% | 轻度控盘 |
| 2025-12-12 | 23.16 | 0.17% | 232.93 万 | 97.74 万 | 1,179.06 万 | 1,303.23 万 | 11.03 万 | 1.13% | -23.70 | 23.14 | 21.8% | 轻度控盘 |
| 2025-12-11 | 23.12 | -0.69% | 0.00 万 | 624.14 万 | 1,601.80 万 | 1,303.00 万 | -325.34 万 | 1.28% | -23.66 | 23.26 | 22.0% | 轻度控盘 |
| 2025-12-10 | 23.28 | -0.98% | 249.34 万 | 121.10 万 | 1,503.84 万 | 1,839.73 万 | -207.66 万 | 1.41% | -23.83 | 23.24 | 21.9% | 轻度控盘 |
| 2025-12-09 | 23.51 | -1.51% | 564.29 万 | 1,248.85 万 | 1,625.16 万 | 2,027.04 万 | -1,086.44 万 | 1.48% | -24.06 | 23.85 | 24.6% | 轻度控盘 |
| 2025-12-08 | 23.87 | -0.54% | 386.19 万 | 800.87 万 | 1,712.14 万 | 2,534.07 万 | -1,236.61 万 | 1.71% | -24.43 | 24.18 | 22.4% | 轻度控盘 |
| 2025-12-05 | 24.00 | 1.14% | 1,363.23 万 | 411.65 万 | 1,976.82 万 | 2,760.79 万 | 167.60 万 | 1.65% | -24.56 | 23.81 | 29.8% | 中度控盘 |
| 2025-12-04 | 23.73 | -1.33% | 341.72 万 | 120.10 万 | 1,357.35 万 | 1,642.55 万 | -63.58 万 | 1.20% | -24.29 | 23.72 | 25.0% | 中度控盘 |