最新收盘价
8.10
元
↑ 0.19
(2.40%)
当日涨跌幅
2.40%
今日变动
📈 上涨
主力净流入
-1,116.24 万
资金动向
💸 资金流出
机构参与度
25.6%
控盘程度
中度控盘
📈 长高电新 (002452) 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 | 8.10 | 2.40% | 581.11 万 | 381.48 万 | 5,036.35 万 | 6,352.21 万 | -1,116.24 万 | 5.10% | 18.59 | 8.08 | 25.6% | 中度控盘 |
| 2025-12-11 | 7.91 | -0.63% | 0.00 万 | 602.56 万 | 2,057.61 万 | 2,853.83 万 | -1,398.78 万 | 2.51% | 18.15 | 7.99 | 22.3% | 轻度控盘 |
| 2025-12-10 | 7.96 | -0.50% | 460.25 万 | 1,011.59 万 | 2,190.24 万 | 2,049.16 万 | -410.27 万 | 2.46% | 18.27 | 7.97 | 26.1% | 中度控盘 |
| 2025-12-09 | 8.00 | -0.87% | 0.00 万 | 0.00 万 | 2,916.96 万 | 2,044.18 万 | 872.79 万 | 2.67% | 18.36 | 8.05 | 25.9% | 中度控盘 |
| 2025-12-08 | 8.07 | 0.25% | 0.00 万 | 259.76 万 | 2,609.75 万 | 1,864.63 万 | 485.36 万 | 2.43% | 18.52 | 8.04 | 24.7% | 轻度控盘 |
| 2025-12-05 | 8.05 | 2.42% | 240.48 万 | 633.71 万 | 2,934.14 万 | 4,019.63 万 | -1,478.71 万 | 3.27% | 18.48 | 7.97 | 22.6% | 轻度控盘 |
| 2025-12-04 | 7.86 | -0.51% | 0.00 万 | 345.47 万 | 1,192.47 万 | 1,053.68 万 | -206.69 万 | 1.73% | 18.04 | 7.87 | 18.7% | 轻度控盘 |
| 2025-12-03 | 7.90 | -0.13% | 0.00 万 | 0.00 万 | 1,335.84 万 | 1,824.56 万 | -488.71 万 | 2.04% | 18.13 | 7.90 | 19.3% | 轻度控盘 |
| 2025-12-02 | 7.91 | -0.25% | 36.96 万 | 324.09 万 | 1,721.93 万 | 1,822.60 万 | -387.80 万 | 2.46% | 18.15 | 7.88 | 20.8% | 轻度控盘 |
| 2025-12-01 | 7.93 | 0.00% | 435.70 万 | 1,181.89 万 | 2,823.23 万 | 1,698.16 万 | 378.88 万 | 2.92% | 18.20 | 7.94 | 25.7% | 中度控盘 |
| 2025-11-28 | 7.93 | 1.15% | 349.57 万 | 440.93 万 | 2,012.17 万 | 2,108.54 万 | -187.73 万 | 2.55% | 18.20 | 7.90 | 23.5% | 轻度控盘 |
| 2025-11-27 | 7.84 | 0.64% | 218.76 万 | 310.79 万 | 1,605.16 万 | 1,682.17 万 | -169.04 万 | 2.59% | 17.99 | 7.88 | 21.0% | 轻度控盘 |
| 2025-11-26 | 7.79 | -0.76% | 416.71 万 | 214.86 万 | 2,503.50 万 | 1,718.79 万 | 986.57 万 | 2.53% | 17.88 | 7.84 | 26.7% | 中度控盘 |
| 2025-11-25 | 7.85 | 1.16% | 997.21 万 | 552.75 万 | 2,179.26 万 | 2,601.06 万 | 22.66 万 | 3.18% | 18.02 | 7.87 | 24.1% | 轻度控盘 |
| 2025-11-24 | 7.76 | 0.39% | 271.12 万 | 0.00 万 | 1,882.25 万 | 1,553.12 万 | 600.25 万 | 2.97% | 17.81 | 7.74 | 20.1% | 轻度控盘 |
| 2025-11-21 | 7.73 | -4.69% | 1,058.41 万 | 1,023.52 万 | 3,380.54 万 | 4,208.52 万 | -793.09 万 | 4.72% | 17.74 | 7.83 | 23.0% | 轻度控盘 |
| 2025-11-20 | 8.11 | -0.98% | 92.40 万 | 320.12 万 | 1,434.40 万 | 1,603.14 万 | -396.46 万 | 2.20% | 18.61 | 8.16 | 18.8% | 轻度控盘 |
| 2025-11-19 | 8.19 | -1.44% | 0.00 万 | 582.07 万 | 2,792.30 万 | 2,398.88 万 | -188.65 万 | 3.14% | 18.80 | 8.22 | 21.6% | 轻度控盘 |
| 2025-11-18 | 8.31 | -1.66% | 462.14 万 | 659.28 万 | 1,476.82 万 | 2,394.87 万 | -1,115.18 万 | 2.88% | 19.07 | 8.34 | 18.7% | 轻度控盘 |
| 2025-11-17 | 8.45 | -1.63% | 1,050.74 万 | 3,885.33 万 | 3,585.15 万 | 3,264.62 万 | -2,514.06 万 | 4.88% | 19.39 | 8.46 | 22.7% | 轻度控盘 |
| 2025-11-14 | 8.59 | -1.15% | 684.15 万 | 945.99 万 | 2,119.14 万 | 2,420.02 万 | -562.71 万 | 3.58% | 19.72 | 8.65 | 20.7% | 轻度控盘 |
| 2025-11-13 | 8.69 | 0.00% | 321.29 万 | 1,146.93 万 | 4,270.94 万 | 4,242.76 万 | -797.46 万 | 4.23% | 19.95 | 8.67 | 24.6% | 轻度控盘 |
| 2025-11-12 | 8.69 | -1.81% | 1,269.69 万 | 2,019.27 万 | 4,247.61 万 | 5,275.45 万 | -1,777.43 万 | 5.26% | 19.95 | 8.72 | 23.9% | 轻度控盘 |
| 2025-11-11 | 8.85 | -0.11% | 538.32 万 | 1,230.69 万 | 4,750.70 万 | 3,669.37 万 | 388.96 万 | 5.09% | 20.31 | 8.88 | 23.4% | 轻度控盘 |
| 2025-11-10 | 8.86 | -0.45% | 1,100.71 万 | 927.68 万 | 5,988.13 万 | 5,414.52 万 | 746.64 万 | 7.30% | 20.34 | 8.87 | 23.1% | 轻度控盘 |
| 2025-11-07 | 8.90 | -0.67% | 1,529.50 万 | 3,605.83 万 | 6,946.59 万 | 1.04 亿 | -5,498.24 万 | 8.97% | 20.43 | 8.96 | 23.6% | 轻度控盘 |
| 2025-11-06 | 8.96 | 0.22% | 3,431.34 万 | 4,403.25 万 | 1.41 亿 | 1.81 亿 | -4,999.78 万 | 14.32% | 20.56 | 9.02 | 26.7% | 中度控盘 |
| 2025-11-05 | 8.94 | 5.55% | 4,866.14 万 | 4,742.31 万 | 1.58 亿 | 1.51 亿 | 868.62 万 | 15.34% | 20.52 | 8.79 | 29.0% | 中度控盘 |
| 2025-11-04 | 8.47 | -1.05% | 1,380.10 万 | 3,819.34 万 | 9,422.45 万 | 1.18 亿 | -4,815.58 万 | 11.17% | 19.44 | 8.56 | 25.1% | 中度控盘 |
| 2025-11-03 | 8.56 | 3.76% | 5,310.15 万 | 1,855.06 万 | 1.39 亿 | 1.30 亿 | 4,349.13 万 | 13.85% | 19.65 | 8.48 | 30.5% | 中度控盘 |
| 2025-10-31 | 8.25 | 0.98% | 4,281.88 万 | 3,692.26 万 | 1.21 亿 | 1.67 亿 | -4,027.45 万 | 12.78% | 18.94 | 8.31 | 32.5% | 中度控盘 |
| 2025-10-30 | 8.17 | -2.74% | 5,088.74 万 | 7,377.85 万 | 1.68 亿 | 1.80 亿 | -3,397.22 万 | 19.77% | 18.75 | 8.23 | 31.3% | 中度控盘 |
| 2025-10-29 | 8.40 | 9.95% | 3.85 亿 | 2.08 亿 | 1.73 亿 | 2.40 亿 | 1.11 亿 | 21.54% | 19.28 | 8.30 | 49.1% | 完全控盘 |
| 2025-10-28 | 7.64 | 0.66% | 538.23 万 | 878.58 万 | 2,715.70 万 | 2,148.35 万 | 227.00 万 | 2.27% | 17.54 | 7.61 | 33.5% | 中度控盘 |
| 2025-10-27 | 7.59 | 1.07% | 1,083.60 万 | 1,309.32 万 | 2,613.61 万 | 2,942.99 万 | -555.10 万 | 3.00% | 17.42 | 7.59 | 29.4% | 中度控盘 |
| 2025-10-24 | 7.51 | -0.66% | 0.00 万 | 688.72 万 | 1,890.56 万 | 1,483.37 万 | -281.53 万 | 1.86% | 17.24 | 7.55 | 25.8% | 中度控盘 |
| 2025-10-23 | 7.56 | -0.53% | 0.00 万 | 765.41 万 | 1,870.77 万 | 2,507.29 万 | -1,401.93 万 | 2.27% | 17.35 | 7.52 | 23.2% | 轻度控盘 |
| 2025-10-22 | 7.60 | -1.30% | 277.84 万 | 1,296.25 万 | 1,659.54 万 | 1,624.12 万 | -982.98 万 | 2.15% | 17.44 | 7.63 | 24.3% | 轻度控盘 |
| 2025-10-21 | 7.70 | 0.13% | 481.60 万 | 0.00 万 | 2,336.57 万 | 2,586.66 万 | 231.51 万 | 2.99% | 17.67 | 7.71 | 26.0% | 中度控盘 |
| 2025-10-20 | 7.69 | 1.59% | 873.03 万 | 1,620.83 万 | 2,910.43 万 | 3,662.86 万 | -1,500.23 万 | 4.09% | 17.65 | 7.69 | 26.0% | 中度控盘 |
| 2025-10-17 | 7.57 | -3.81% | 2,617.48 万 | 714.13 万 | 3,992.81 万 | 5,108.99 万 | 787.16 万 | 4.78% | 17.37 | 7.66 | 32.7% | 中度控盘 |
| 2025-10-16 | 7.87 | -1.01% | 1,255.29 万 | 1,537.31 万 | 2,433.17 万 | 3,527.02 万 | -1,375.87 万 | 3.55% | 18.06 | 7.88 | 27.6% | 中度控盘 |
| 2025-10-15 | 7.95 | 1.79% | 662.41 万 | 1,669.69 万 | 5,717.08 万 | 5,448.05 万 | -738.25 万 | 4.92% | 18.25 | 7.90 | 30.5% | 中度控盘 |