最新收盘价
9.86
元
↓ -0.11
(-1.10%)
当日涨跌幅
-1.10%
今日变动
📉 下跌
主力净流入
415.86 万
资金动向
💰 资金流入
机构参与度
26.2%
控盘程度
中度控盘
📈 合众思壮 (002383) 资金流向详细数据 (共 44 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 | 9.86 | -1.10% | 1,474.19 万 | 1,626.23 万 | 6,030.35 万 | 5,462.46 万 | 415.86 万 | 3.78% | 698.42 | 9.97 | 26.2% | 中度控盘 |
| 2025-12-11 | 9.97 | -0.89% | 1,285.40 万 | 1,364.57 万 | 5,836.13 万 | 4,765.60 万 | 991.37 万 | 3.51% | 706.22 | 10.00 | 25.9% | 中度控盘 |
| 2025-12-10 | 10.06 | 0.80% | 3,261.51 万 | 1,473.95 万 | 6,181.35 万 | 6,820.93 万 | 1,147.98 万 | 4.32% | 712.59 | 10.03 | 26.7% | 中度控盘 |
| 2025-12-09 | 9.98 | 0.00% | 1,150.02 万 | 1,320.73 万 | 4,610.43 万 | 5,365.57 万 | -925.85 万 | 3.53% | 706.92 | 10.00 | 22.8% | 轻度控盘 |
| 2025-12-08 | 9.98 | -0.20% | 2,219.54 万 | 3,151.88 万 | 7,655.23 万 | 8,001.18 万 | -1,278.29 万 | 5.35% | 706.92 | 10.06 | 24.7% | 轻度控盘 |
| 2025-12-05 | 10.00 | 1.32% | 2,485.81 万 | 3,689.88 万 | 8,886.53 万 | 8,560.00 万 | -877.53 万 | 5.64% | 708.34 | 9.94 | 25.1% | 中度控盘 |
| 2025-12-04 | 9.87 | 3.68% | 2,518.17 万 | 792.12 万 | 1.06 亿 | 7,393.06 万 | 4,916.60 万 | 6.46% | 699.13 | 9.89 | 24.3% | 轻度控盘 |
| 2025-12-03 | 9.52 | -2.66% | 0.00 万 | 1,283.83 万 | 3,013.25 万 | 3,880.77 万 | -2,151.35 万 | 2.75% | 674.34 | 9.56 | 17.6% | 轻度控盘 |
| 2025-12-02 | 9.78 | 0.20% | 422.15 万 | 883.14 万 | 3,361.08 万 | 3,252.62 万 | -352.52 万 | 2.78% | 692.76 | 9.73 | 20.1% | 轻度控盘 |
| 2025-12-01 | 9.76 | 1.67% | 437.58 万 | 1,173.76 万 | 4,659.71 万 | 4,273.81 万 | -350.28 万 | 3.38% | 691.34 | 9.77 | 21.2% | 轻度控盘 |
| 2025-11-28 | 9.60 | 1.69% | 998.56 万 | 737.88 万 | 3,841.76 万 | 3,411.50 万 | 690.94 万 | 2.87% | 680.01 | 9.55 | 22.7% | 轻度控盘 |
| 2025-11-27 | 9.44 | 0.32% | 145.50 万 | 444.81 万 | 2,257.17 万 | 1,719.26 万 | 238.61 万 | 1.71% | 668.67 | 9.40 | 20.4% | 轻度控盘 |
| 2025-11-26 | 9.41 | -1.26% | 786.75 万 | 183.06 万 | 2,174.95 万 | 2,827.93 万 | -49.29 万 | 2.10% | 666.55 | 9.50 | 20.8% | 轻度控盘 |
| 2025-11-25 | 9.53 | 0.42% | 172.53 万 | 1,618.66 万 | 3,978.16 万 | 4,572.69 万 | -2,040.66 万 | 2.99% | 675.05 | 9.54 | 20.6% | 轻度控盘 |
| 2025-11-24 | 9.49 | 5.56% | 1,608.62 万 | 1,909.67 万 | 4,547.52 万 | 4,765.16 万 | -518.69 万 | 3.66% | 672.22 | 9.37 | 22.1% | 轻度控盘 |
| 2025-11-21 | 8.99 | -3.33% | 260.40 万 | 523.15 万 | 2,888.64 万 | 3,379.56 万 | -753.67 万 | 2.37% | 636.80 | 9.10 | 19.2% | 轻度控盘 |
| 2025-11-20 | 9.30 | 0.43% | 182.23 万 | 299.12 万 | 897.99 万 | 1,377.16 万 | -596.06 万 | 1.39% | 658.76 | 9.30 | 14.7% | 轻度控盘 |
| 2025-11-19 | 9.26 | -0.54% | 199.53 万 | 119.08 万 | 1,674.84 万 | 1,614.93 万 | 140.37 万 | 1.49% | 655.92 | 9.26 | 19.1% | 轻度控盘 |
| 2025-11-18 | 9.31 | -1.27% | 409.45 万 | 946.36 万 | 1,961.78 万 | 3,296.39 万 | -1,871.52 万 | 2.13% | 659.47 | 9.25 | 19.0% | 轻度控盘 |
| 2025-11-17 | 9.43 | -0.21% | 682.43 万 | 4,027.74 万 | 2,764.13 万 | 3,370.85 万 | -3,952.04 万 | 2.42% | 667.97 | 9.50 | 21.4% | 轻度控盘 |
| 2025-11-14 | 9.45 | 0.00% | 1,700.13 万 | 275.42 万 | 1,776.95 万 | 2,559.35 万 | 642.31 万 | 1.82% | 669.38 | 9.49 | 24.9% | 轻度控盘 |
| 2025-11-13 | 9.45 | 0.64% | 236.23 万 | 358.34 万 | 1,893.04 万 | 1,770.82 万 | 0.11 万 | 1.54% | 669.38 | 9.44 | 20.3% | 轻度控盘 |
| 2025-11-12 | 9.39 | -0.53% | 41.41 万 | 388.67 万 | 2,623.27 万 | 3,946.94 万 | -1,670.92 万 | 1.93% | 665.13 | 9.34 | 21.1% | 轻度控盘 |
| 2025-11-11 | 9.44 | -0.63% | 312.23 万 | 447.17 万 | 1,909.92 万 | 3,172.55 万 | -1,397.57 万 | 1.75% | 668.67 | 9.50 | 22.3% | 轻度控盘 |
| 2025-11-10 | 9.50 | 0.42% | 998.41 万 | 2,343.83 万 | 3,658.25 万 | 3,165.32 万 | -852.49 万 | 2.50% | 672.92 | 9.52 | 27.0% | 中度控盘 |
| 2025-11-07 | 9.46 | 1.83% | 4,050.37 万 | 1,675.93 万 | 5,478.10 万 | 3,988.31 万 | 3,864.23 万 | 3.32% | 670.09 | 9.43 | 33.6% | 中度控盘 |
| 2025-11-06 | 9.29 | -0.85% | 308.55 万 | 657.40 万 | 1,698.64 万 | 1,742.73 万 | -392.94 万 | 1.29% | 658.05 | 9.30 | 21.7% | 轻度控盘 |
| 2025-11-05 | 9.37 | -0.21% | 697.12 万 | 57.62 万 | 1,192.15 万 | 2,187.83 万 | -356.19 万 | 1.42% | 663.72 | 9.37 | 20.0% | 轻度控盘 |
| 2025-11-04 | 9.39 | -0.11% | 108.45 万 | 511.04 万 | 1,814.88 万 | 2,259.76 万 | -847.48 万 | 1.76% | 665.13 | 9.37 | 18.1% | 轻度控盘 |
| 2025-11-03 | 9.40 | 2.17% | 725.69 万 | 304.09 万 | 2,759.00 万 | 2,683.06 万 | 497.54 万 | 2.29% | 665.84 | 9.32 | 21.9% | 轻度控盘 |
| 2025-10-31 | 9.20 | -0.76% | 0.00 万 | 847.22 万 | 1,775.83 万 | 2,239.93 万 | -1,311.32 万 | 1.61% | 651.67 | 9.22 | 18.9% | 轻度控盘 |
| 2025-10-30 | 9.27 | -0.32% | 276.98 万 | 224.15 万 | 2,739.80 万 | 2,331.45 万 | 461.18 万 | 1.99% | 656.63 | 9.25 | 22.6% | 轻度控盘 |
| 2025-10-29 | 9.30 | 0.43% | 469.82 万 | 618.28 万 | 2,234.86 万 | 2,822.95 万 | -736.54 万 | 1.85% | 658.76 | 9.25 | 23.6% | 轻度控盘 |
| 2025-10-28 | 9.26 | 0.43% | 991.71 万 | 1,333.30 万 | 3,101.72 万 | 4,679.49 万 | -1,919.36 万 | 2.61% | 655.92 | 9.27 | 24.8% | 轻度控盘 |
| 2025-10-27 | 9.22 | 1.43% | 1,832.55 万 | 1,141.98 万 | 4,118.47 万 | 3,473.14 万 | 1,335.90 万 | 2.55% | 653.09 | 9.16 | 29.7% | 中度控盘 |
| 2025-10-24 | 9.09 | 1.79% | 1,055.62 万 | 0.00 万 | 3,550.18 万 | 3,264.00 万 | 1,341.81 万 | 2.64% | 643.88 | 9.14 | 24.0% | 轻度控盘 |
| 2025-10-23 | 8.93 | 0.11% | 0.00 万 | 125.51 万 | 950.28 万 | 1,442.95 万 | -618.19 万 | 1.04% | 632.55 | 8.84 | 18.1% | 轻度控盘 |
| 2025-10-22 | 8.92 | 0.45% | 326.67 万 | 0.00 万 | 1,514.47 万 | 1,423.10 万 | 418.04 万 | 1.35% | 631.84 | 8.92 | 21.5% | 轻度控盘 |
| 2025-10-21 | 8.88 | 1.25% | 103.22 万 | 273.02 万 | 1,810.57 万 | 1,391.19 万 | 249.57 万 | 1.15% | 629.01 | 8.85 | 23.3% | 轻度控盘 |
| 2025-10-20 | 8.77 | 2.21% | 86.82 万 | 0.00 万 | 931.63 万 | 1,043.37 万 | -24.92 万 | 1.10% | 621.21 | 8.76 | 16.5% | 轻度控盘 |
| 2025-10-17 | 8.58 | -2.83% | 0.00 万 | 642.11 万 | 1,122.18 万 | 1,715.11 万 | -1,235.04 万 | 1.25% | 607.76 | 8.71 | 17.4% | 轻度控盘 |
| 2025-10-16 | 8.83 | -1.12% | 111.55 万 | 272.11 万 | 1,223.84 万 | 2,210.80 万 | -1,147.53 万 | 1.47% | 625.46 | 8.82 | 18.7% | 轻度控盘 |
| 2025-10-15 | 8.93 | 1.36% | 112.75 万 | 363.48 万 | 2,351.66 万 | 2,363.67 万 | -262.74 万 | 1.55% | 632.55 | 8.89 | 24.7% | 轻度控盘 |
| 2025-10-14 | 8.81 | -0.56% | 586.80 万 | 57.87 万 | 2,501.81 万 | 2,492.57 万 | 538.18 万 | 1.75% | 624.05 | 8.90 | 26.1% | 中度控盘 |