最新收盘价
5.87
元
↓ -0.13
(-2.17%)
当日涨跌幅
-2.17%
今日变动
📉 下跌
主力净流入
-3,279.02 万
资金动向
💸 资金流出
机构参与度
28.3%
控盘程度
中度控盘
📈 高新兴 (300098) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 5.87 | -2.17% | 2,843.92 万 | 3,462.32 万 | 1.08 亿 | 1.34 亿 | -3,279.02 万 | 5.90% | 120.38 | 5.88 | 28.3% | 中度控盘 |
| 2025-12-12 | 6.00 | 2.56% | 5,311.56 万 | 5,013.60 万 | 2.65 亿 | 1.54 亿 | 1.14 亿 | 9.00% | 123.04 | 5.96 | 35.1% | 中度控盘 |
| 2025-12-11 | 5.85 | 0.69% | 4,536.77 万 | 1,423.76 万 | 1.45 亿 | 1.05 亿 | 7,173.86 万 | 5.87% | 119.97 | 5.86 | 32.1% | 中度控盘 |
| 2025-12-10 | 5.81 | 0.35% | 1,767.58 万 | 1,968.90 万 | 6,125.50 万 | 5,055.88 万 | 868.30 万 | 3.05% | 119.15 | 5.80 | 27.7% | 中度控盘 |
| 2025-12-09 | 5.79 | -1.36% | 955.72 万 | 2,091.55 万 | 5,361.61 万 | 8,785.67 万 | -4,559.88 万 | 3.33% | 118.74 | 5.82 | 24.0% | 轻度控盘 |
| 2025-12-08 | 5.87 | 2.44% | 3,615.25 万 | 5,973.17 万 | 1.20 亿 | 1.53 亿 | -5,713.13 万 | 6.24% | 120.38 | 5.88 | 28.1% | 中度控盘 |
| 2025-12-05 | 5.73 | 3.06% | 2,338.06 万 | 2,318.56 万 | 9,427.66 万 | 7,760.08 万 | 1,687.08 万 | 4.29% | 117.51 | 5.69 | 29.7% | 中度控盘 |
| 2025-12-04 | 5.56 | 0.54% | 704.04 万 | 1,419.84 万 | 6,476.73 万 | 4,642.32 万 | 1,118.61 万 | 2.87% | 114.02 | 5.54 | 27.9% | 中度控盘 |
| 2025-12-03 | 5.53 | -3.32% | 2,682.25 万 | 1,532.36 万 | 6,158.66 万 | 7,119.11 万 | 189.44 万 | 4.00% | 113.41 | 5.56 | 26.3% | 中度控盘 |
| 2025-12-02 | 5.72 | -1.72% | 1,613.23 万 | 1,889.80 万 | 5,096.30 万 | 6,073.56 万 | -1,253.83 万 | 3.28% | 117.30 | 5.71 | 25.2% | 中度控盘 |
| 2025-12-01 | 5.82 | 5.05% | 5,370.20 万 | 3,095.40 万 | 1.37 亿 | 1.33 亿 | 2,719.39 万 | 6.93% | 119.35 | 5.76 | 28.9% | 中度控盘 |
| 2025-11-28 | 5.54 | 1.28% | 767.93 万 | 1,527.47 万 | 3,604.76 万 | 3,250.43 万 | -405.22 万 | 1.90% | 113.61 | 5.50 | 26.1% | 中度控盘 |
| 2025-11-27 | 5.47 | -0.73% | 160.00 万 | 470.72 万 | 2,441.48 万 | 2,969.09 万 | -838.33 万 | 1.44% | 112.18 | 5.51 | 22.8% | 轻度控盘 |
| 2025-11-26 | 5.51 | -1.78% | 1,061.49 万 | 1,732.90 万 | 3,082.03 万 | 4,023.01 万 | -1,612.39 万 | 2.19% | 113.00 | 5.56 | 24.4% | 轻度控盘 |
| 2025-11-25 | 5.61 | 1.26% | 1,717.10 万 | 1,731.27 万 | 3,793.03 万 | 4,799.66 万 | -1,020.80 万 | 2.67% | 115.05 | 5.61 | 25.7% | 中度控盘 |
| 2025-11-24 | 5.54 | 4.33% | 2,845.21 万 | 1,313.12 万 | 6,521.46 万 | 6,666.09 万 | 1,387.47 万 | 3.44% | 113.61 | 5.46 | 30.5% | 中度控盘 |
| 2025-11-21 | 5.31 | -4.15% | 1,404.06 万 | 2,703.82 万 | 5,575.09 万 | 6,422.83 万 | -2,147.50 万 | 3.14% | 108.89 | 5.40 | 26.6% | 中度控盘 |
| 2025-11-20 | 5.54 | 0.91% | 1,245.34 万 | 1,359.02 万 | 5,397.55 万 | 5,508.89 万 | -225.02 万 | 2.74% | 113.61 | 5.52 | 28.5% | 中度控盘 |
| 2025-11-19 | 5.49 | -3.17% | 984.93 万 | 2,612.83 万 | 4,363.54 万 | 5,248.52 万 | -2,512.88 万 | 2.83% | 112.59 | 5.54 | 25.9% | 中度控盘 |
| 2025-11-18 | 5.67 | 0.35% | 3,075.45 万 | 1,083.15 万 | 6,556.06 万 | 6,076.91 万 | 2,471.46 万 | 3.02% | 116.28 | 5.63 | 33.5% | 中度控盘 |
| 2025-11-17 | 5.65 | 2.36% | 1,703.73 万 | 1,357.05 万 | 6,472.00 万 | 4,280.19 万 | 2,538.49 万 | 2.83% | 115.87 | 5.61 | 31.4% | 中度控盘 |
| 2025-11-14 | 5.52 | -0.90% | 1,104.66 万 | 1,261.88 万 | 3,235.07 万 | 5,165.68 万 | -2,087.83 万 | 1.96% | 113.20 | 5.57 | 26.7% | 中度控盘 |
| 2025-11-13 | 5.57 | 1.27% | 1,630.01 万 | 1,114.04 万 | 4,166.69 万 | 4,634.27 万 | 48.39 万 | 2.06% | 114.23 | 5.56 | 30.1% | 中度控盘 |
| 2025-11-12 | 5.50 | -0.90% | 359.24 万 | 851.15 万 | 3,907.33 万 | 4,027.25 万 | -611.83 万 | 2.08% | 112.79 | 5.48 | 25.4% | 中度控盘 |
| 2025-11-11 | 5.55 | -0.36% | 766.36 万 | 731.93 万 | 4,256.87 万 | 4,883.26 万 | -591.97 万 | 2.34% | 113.82 | 5.57 | 25.7% | 中度控盘 |
| 2025-11-10 | 5.57 | -0.18% | 1,419.48 万 | 1,101.63 万 | 3,479.06 万 | 3,377.15 万 | 419.77 万 | 2.04% | 114.23 | 5.57 | 27.1% | 中度控盘 |
| 2025-11-07 | 5.58 | -1.24% | 743.60 万 | 1,332.56 万 | 3,447.40 万 | 5,700.82 万 | -2,842.38 万 | 2.08% | 114.43 | 5.59 | 24.3% | 轻度控盘 |
| 2025-11-06 | 5.65 | -0.35% | 644.38 万 | 1,220.51 万 | 3,566.20 万 | 4,530.70 万 | -1,540.63 万 | 1.96% | 115.87 | 5.64 | 24.7% | 轻度控盘 |
| 2025-11-05 | 5.67 | -0.35% | 831.69 万 | 1,099.17 万 | 2,885.82 万 | 3,877.11 万 | -1,258.77 万 | 1.93% | 116.28 | 5.66 | 23.6% | 轻度控盘 |
| 2025-11-04 | 5.69 | -1.39% | 597.91 万 | 1,392.18 万 | 3,418.33 万 | 5,540.58 万 | -2,916.51 万 | 2.23% | 116.69 | 5.69 | 24.7% | 轻度控盘 |
| 2025-11-03 | 5.77 | -0.52% | 996.92 万 | 4,879.94 万 | 6,438.54 万 | 5,995.56 万 | -3,440.04 万 | 3.20% | 118.33 | 5.73 | 28.8% | 中度控盘 |
| 2025-10-31 | 5.80 | 1.05% | 3,380.10 万 | 2,728.35 万 | 8,343.03 万 | 6,977.69 万 | 2,017.09 万 | 3.27% | 118.94 | 5.78 | 36.2% | 中度控盘 |
| 2025-10-30 | 5.74 | -0.17% | 2,281.48 万 | 2,831.23 万 | 8,664.26 万 | 8,614.05 万 | -499.54 万 | 3.84% | 117.71 | 5.75 | 31.6% | 中度控盘 |
| 2025-10-29 | 5.75 | 0.52% | 1,974.01 万 | 2,573.29 万 | 6,822.05 万 | 6,158.44 万 | 64.33 万 | 3.20% | 117.92 | 5.73 | 30.7% | 中度控盘 |
| 2025-10-28 | 5.72 | 1.24% | 2,710.97 万 | 2,512.29 万 | 7,890.19 万 | 6,996.03 万 | 1,092.84 万 | 3.41% | 117.30 | 5.72 | 33.1% | 中度控盘 |
| 2025-10-27 | 5.65 | 1.07% | 1,402.82 万 | 1,695.75 万 | 5,330.24 万 | 6,240.12 万 | -1,202.82 万 | 2.86% | 115.87 | 5.63 | 28.1% | 中度控盘 |
| 2025-10-24 | 5.59 | 1.82% | 2,693.42 万 | 1,544.41 万 | 6,553.39 万 | 6,183.23 万 | 1,519.17 万 | 3.15% | 114.64 | 5.59 | 31.2% | 中度控盘 |
| 2025-10-23 | 5.49 | 1.11% | 816.45 万 | 716.84 万 | 4,166.64 万 | 4,017.20 万 | 249.06 万 | 2.15% | 112.59 | 5.41 | 27.6% | 中度控盘 |
| 2025-10-22 | 5.43 | -0.55% | 726.81 万 | 835.39 万 | 2,862.85 万 | 3,829.46 万 | -1,075.18 万 | 1.86% | 111.36 | 5.45 | 24.9% | 轻度控盘 |
| 2025-10-21 | 5.46 | 1.11% | 1,310.40 万 | 868.96 万 | 3,692.25 万 | 3,555.56 万 | 578.12 万 | 2.00% | 111.97 | 5.44 | 28.4% | 中度控盘 |
| 2025-10-20 | 5.40 | 1.69% | 649.08 万 | 684.31 万 | 3,701.20 万 | 4,052.60 万 | -386.63 万 | 2.10% | 110.74 | 5.40 | 24.9% | 轻度控盘 |
| 2025-10-17 | 5.31 | -3.98% | 1,328.15 万 | 2,644.87 万 | 4,715.22 万 | 7,732.20 万 | -4,333.70 万 | 3.17% | 108.89 | 5.39 | 24.1% | 轻度控盘 |
| 2025-10-16 | 5.53 | -1.43% | 726.96 万 | 1,336.86 万 | 2,948.41 万 | 4,699.28 万 | -2,360.78 万 | 2.17% | 113.41 | 5.55 | 23.0% | 轻度控盘 |