最新收盘价
20.67
元
↓ -0.14
(-0.67%)
当日涨跌幅
-0.67%
今日变动
📉 下跌
主力净流入
579.17 万
资金动向
💰 资金流入
机构参与度
29.2%
控盘程度
中度控盘
📈 中晟高科 (002778) 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 | 20.67 | -0.67% | 451.15 万 | 158.67 万 | 1,810.31 万 | 1,523.62 万 | 579.17 万 | 2.72% | 30.69 | 20.93 | 29.2% | 中度控盘 |
| 2025-12-11 | 20.81 | -1.93% | 650.08 万 | 551.70 万 | 1,077.26 万 | 1,992.97 万 | -817.33 万 | 2.82% | 30.90 | 20.85 | 23.4% | 轻度控盘 |
| 2025-12-10 | 21.22 | -1.49% | 351.14 万 | 117.73 万 | 1,338.70 万 | 1,559.88 万 | 12.24 万 | 2.32% | 31.51 | 21.23 | 26.0% | 中度控盘 |
| 2025-12-09 | 21.54 | 0.47% | 107.50 万 | 275.73 万 | 1,192.40 万 | 1,156.07 万 | -131.90 万 | 2.96% | 31.98 | 21.53 | 19.4% | 轻度控盘 |
| 2025-12-08 | 21.44 | 2.29% | 1,093.63 万 | 0.00 万 | 1,944.04 万 | 2,627.73 万 | 409.94 万 | 3.91% | 31.84 | 21.25 | 26.0% | 中度控盘 |
| 2025-12-05 | 20.96 | -1.27% | 146.13 万 | 474.40 万 | 1,973.27 万 | 3,476.10 万 | -1,831.10 万 | 4.43% | 31.12 | 21.13 | 19.1% | 轻度控盘 |
| 2025-12-04 | 21.23 | -2.12% | 0.00 万 | 212.31 万 | 1,576.97 万 | 1,953.85 万 | -589.20 万 | 3.58% | 31.52 | 21.37 | 19.1% | 轻度控盘 |
| 2025-12-03 | 21.69 | -3.98% | 124.08 万 | 470.58 万 | 2,846.32 万 | 3,568.55 万 | -1,068.73 万 | 6.15% | 32.21 | 21.84 | 26.5% | 中度控盘 |
| 2025-12-02 | 22.59 | -6.23% | 1,403.18 万 | 1,416.75 万 | 6,688.49 万 | 5,537.38 万 | 1,137.54 万 | 11.00% | 33.54 | 22.70 | 31.2% | 中度控盘 |
| 2025-12-01 | 24.09 | 10.00% | 5,891.52 万 | 2,355.80 万 | 1,892.94 万 | 2,104.25 万 | 3,324.40 万 | 3.13% | 35.77 | 23.87 | 60.0% | 完全控盘 |
| 2025-11-28 | 21.90 | 4.89% | 1.09 万 | 0.00 万 | 2,256.55 万 | 2,045.22 万 | 212.43 万 | 3.71% | 32.52 | 21.69 | 22.5% | 轻度控盘 |
| 2025-11-27 | 20.88 | 1.90% | 128.96 万 | 336.50 万 | 1,347.44 万 | 1,499.04 万 | -359.15 万 | 2.47% | 31.00 | 20.81 | 22.3% | 轻度控盘 |
| 2025-11-26 | 20.49 | -0.29% | 178.87 万 | 123.06 万 | 807.82 万 | 559.60 万 | 304.04 万 | 1.97% | 30.43 | 20.59 | 19.9% | 轻度控盘 |
| 2025-11-25 | 20.55 | 1.28% | 204.82 万 | 205.55 万 | 936.55 万 | 1,256.90 万 | -321.09 万 | 2.46% | 30.51 | 20.66 | 19.3% | 轻度控盘 |
| 2025-11-24 | 20.29 | -1.36% | 138.00 万 | 112.45 万 | 1,040.30 万 | 1,613.86 万 | -548.01 万 | 2.88% | 30.13 | 20.20 | 18.9% | 轻度控盘 |
| 2025-11-21 | 20.57 | -5.08% | 450.02 万 | 769.35 万 | 1,550.10 万 | 1,925.40 万 | -694.64 万 | 3.61% | 30.54 | 20.84 | 21.6% | 轻度控盘 |
| 2025-11-20 | 21.67 | -0.64% | 319.06 万 | 0.00 万 | 1,030.52 万 | 1,063.93 万 | 285.65 万 | 2.35% | 32.18 | 21.71 | 21.3% | 轻度控盘 |
| 2025-11-19 | 21.81 | -1.76% | 224.44 万 | 579.05 万 | 1,028.84 万 | 1,673.39 万 | -999.15 万 | 2.55% | 32.39 | 21.83 | 20.2% | 轻度控盘 |
| 2025-11-18 | 22.20 | -2.63% | 314.06 万 | 0.00 万 | 1,605.18 万 | 2,658.79 万 | -739.55 万 | 3.78% | 32.96 | 22.23 | 21.7% | 轻度控盘 |
| 2025-11-17 | 22.80 | 0.13% | 397.57 万 | 846.74 万 | 3,549.43 万 | 3,542.58 万 | -442.32 万 | 5.23% | 33.86 | 23.02 | 26.5% | 中度控盘 |
| 2025-11-14 | 22.77 | 2.89% | 1,100.98 万 | 348.72 万 | 3,660.72 万 | 3,508.37 万 | 904.60 万 | 5.36% | 33.81 | 22.93 | 28.4% | 中度控盘 |
| 2025-11-13 | 22.13 | 2.08% | 359.68 万 | 693.99 万 | 2,796.12 万 | 3,907.34 万 | -1,445.52 万 | 4.57% | 32.86 | 22.04 | 25.6% | 中度控盘 |
| 2025-11-12 | 21.68 | 0.74% | 376.78 万 | 433.73 万 | 1,939.30 万 | 2,333.53 万 | -451.18 万 | 3.91% | 32.19 | 21.75 | 23.1% | 轻度控盘 |
| 2025-11-11 | 21.52 | 3.86% | 602.72 万 | 535.45 万 | 4,473.68 万 | 3,191.07 万 | 1,349.89 万 | 5.74% | 31.95 | 21.46 | 28.3% | 中度控盘 |
| 2025-11-10 | 20.72 | 0.97% | 1.87 万 | 94.64 万 | 1,017.69 万 | 1,227.83 万 | -302.91 万 | 2.51% | 30.77 | 20.80 | 18.1% | 轻度控盘 |
| 2025-11-07 | 20.52 | -1.54% | 0.00 万 | 0.00 万 | 991.43 万 | 1,321.86 万 | -330.43 万 | 2.29% | 30.47 | 20.61 | 19.5% | 轻度控盘 |
| 2025-11-06 | 20.84 | 1.07% | 53.66 万 | 120.12 万 | 1,466.12 万 | 1,594.75 万 | -195.09 万 | 3.06% | 30.94 | 20.75 | 21.4% | 轻度控盘 |
| 2025-11-05 | 20.62 | 0.59% | 346.20 万 | 206.08 万 | 1,190.91 万 | 1,857.70 万 | -526.67 万 | 2.50% | 30.62 | 20.63 | 23.7% | 轻度控盘 |
| 2025-11-04 | 20.50 | 0.59% | 0.00 万 | 0.00 万 | 1,651.14 万 | 1,899.05 万 | -247.91 万 | 2.77% | 30.44 | 20.43 | 24.0% | 轻度控盘 |
| 2025-11-03 | 20.38 | -0.10% | 239.20 万 | 107.22 万 | 872.40 万 | 941.16 万 | 63.23 万 | 2.39% | 30.26 | 20.38 | 21.4% | 轻度控盘 |
| 2025-10-31 | 20.40 | 1.29% | 718.16 万 | 675.12 万 | 1,741.18 万 | 1,617.61 万 | 166.61 万 | 3.32% | 30.29 | 20.41 | 26.7% | 中度控盘 |
| 2025-10-30 | 20.14 | 0.95% | 512.40 万 | 100.55 万 | 1,621.65 万 | 1,683.55 万 | 349.95 万 | 3.59% | 29.91 | 20.15 | 23.0% | 轻度控盘 |
| 2025-10-29 | 19.95 | -0.15% | 9.39 万 | 348.05 万 | 1,073.00 万 | 948.30 万 | -213.96 万 | 2.58% | 29.62 | 19.93 | 19.1% | 轻度控盘 |
| 2025-10-28 | 19.98 | -0.35% | 0.40 万 | 132.44 万 | 1,106.15 万 | 996.47 万 | -22.36 万 | 2.27% | 29.67 | 20.20 | 20.2% | 轻度控盘 |
| 2025-10-27 | 20.05 | 1.11% | 150.35 万 | 532.78 万 | 932.37 万 | 815.95 万 | -266.01 万 | 2.28% | 29.77 | 19.94 | 20.0% | 轻度控盘 |
| 2025-10-24 | 19.83 | -1.00% | 36.69 万 | 133.16 万 | 686.58 万 | 491.10 万 | 99.00 万 | 1.96% | 29.45 | 19.88 | 18.1% | 轻度控盘 |
| 2025-10-23 | 20.03 | 1.26% | 0.00 万 | 0.00 万 | 904.01 万 | 589.26 万 | 314.75 万 | 2.03% | 29.74 | 19.77 | 20.3% | 轻度控盘 |
| 2025-10-22 | 19.78 | -0.15% | 527.23 万 | 153.63 万 | 874.90 万 | 823.09 万 | 425.39 万 | 2.68% | 29.37 | 19.79 | 22.0% | 轻度控盘 |
| 2025-10-21 | 19.81 | 0.05% | 113.82 万 | 404.99 万 | 1,449.55 万 | 1,671.70 万 | -513.31 万 | 3.03% | 29.42 | 19.81 | 21.3% | 轻度控盘 |
| 2025-10-20 | 19.80 | 0.56% | 0.00 万 | 374.90 万 | 1,160.17 万 | 1,118.82 万 | -333.55 万 | 2.44% | 29.40 | 19.82 | 20.4% | 轻度控盘 |
| 2025-10-17 | 19.69 | -1.15% | 0.00 万 | 110.33 万 | 1,145.41 万 | 875.42 万 | 159.66 万 | 3.10% | 29.24 | 19.90 | 18.6% | 轻度控盘 |
| 2025-10-16 | 19.92 | -5.10% | 290.85 万 | 382.14 万 | 1,895.75 万 | 2,934.29 万 | -1,129.82 万 | 4.31% | 29.58 | 20.24 | 21.5% | 轻度控盘 |
| 2025-10-15 | 20.99 | 2.09% | 231.21 万 | 259.75 万 | 1,638.75 万 | 1,943.31 万 | -333.10 万 | 3.20% | 31.17 | 20.90 | 22.7% | 轻度控盘 |
| 2025-10-14 | 20.56 | -3.47% | 119.96 万 | 214.17 万 | 1,591.66 万 | 2,019.67 万 | -522.21 万 | 3.84% | 30.53 | 20.89 | 20.5% | 轻度控盘 |