最新收盘价
13.01
元
↑ 0.08
(0.62%)
当日涨跌幅
0.62%
今日变动
📈 上涨
主力净流入
3,425.01 万
资金动向
💰 资金流入
机构参与度
30.6%
控盘程度
中度控盘
📈 高盟新材 (300200) 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 | 13.01 | 0.62% | 4,780.99 万 | 3,794.32 万 | 2.33 亿 | 2.09 亿 | 3,425.01 万 | 15.54% | 36.74 | 13.01 | 30.6% | 中度控盘 |
| 2025-12-11 | 12.93 | 4.70% | 8,229.23 万 | 5,679.60 万 | 2.39 亿 | 2.63 亿 | 136.76 万 | 18.38% | 36.51 | 12.69 | 29.9% | 中度控盘 |
| 2025-12-10 | 12.35 | -1.36% | 1,375.34 万 | 1,958.32 万 | 9,486.57 万 | 1.07 亿 | -1,815.38 万 | 8.16% | 34.87 | 12.27 | 26.2% | 中度控盘 |
| 2025-12-09 | 12.52 | -0.32% | 3,089.27 万 | 3,849.83 万 | 1.43 亿 | 1.55 亿 | -1,981.87 万 | 12.15% | 35.35 | 12.44 | 27.0% | 中度控盘 |
| 2025-12-08 | 12.56 | 5.10% | 3,078.55 万 | 3,325.43 万 | 1.70 亿 | 1.53 亿 | 1,500.79 万 | 12.52% | 35.47 | 12.39 | 28.2% | 中度控盘 |
| 2025-12-05 | 11.95 | 0.76% | 1,875.60 万 | 2,501.65 万 | 9,032.38 万 | 1.00 亿 | -1,630.70 万 | 8.29% | 33.74 | 11.88 | 25.7% | 中度控盘 |
| 2025-12-04 | 11.86 | -5.35% | 1,054.50 万 | 3,163.16 万 | 1.03 亿 | 1.31 亿 | -4,888.12 万 | 10.12% | 33.49 | 11.95 | 24.5% | 轻度控盘 |
| 2025-12-03 | 12.53 | -2.26% | 2,880.91 万 | 3,290.10 万 | 1.88 亿 | 2.04 亿 | -2,022.98 万 | 14.84% | 35.38 | 12.37 | 28.3% | 中度控盘 |
| 2025-12-02 | 12.82 | 3.81% | 9,222.15 万 | 9,207.91 万 | 3.24 亿 | 3.22 亿 | 193.34 万 | 22.78% | 36.20 | 12.70 | 30.6% | 中度控盘 |
| 2025-12-01 | 12.35 | 7.30% | 5,016.75 万 | 2,941.62 万 | 2.57 亿 | 2.45 亿 | 3,349.46 万 | 19.26% | 34.87 | 11.99 | 28.7% | 中度控盘 |
| 2025-11-28 | 11.51 | -3.36% | 1,920.96 万 | 3,228.20 万 | 1.06 亿 | 1.60 亿 | -6,738.80 万 | 12.17% | 32.50 | 11.65 | 22.4% | 轻度控盘 |
| 2025-11-27 | 11.91 | 3.03% | 4,586.93 万 | 1,960.43 万 | 2.15 亿 | 2.29 亿 | 1,265.42 万 | 18.86% | 33.63 | 12.04 | 25.7% | 中度控盘 |
| 2025-11-26 | 11.56 | -4.07% | 2,162.87 万 | 3,213.23 万 | 1.11 亿 | 1.51 亿 | -5,056.68 万 | 12.52% | 32.64 | 11.65 | 23.2% | 轻度控盘 |
| 2025-11-25 | 12.05 | -2.35% | 2,087.78 万 | 5,499.23 万 | 1.47 亿 | 1.98 亿 | -8,534.04 万 | 14.80% | 34.03 | 12.07 | 25.1% | 中度控盘 |
| 2025-11-24 | 12.34 | 4.14% | 7,197.97 万 | 1.15 亿 | 2.88 亿 | 3.12 亿 | -6,825.00 万 | 21.95% | 34.84 | 12.34 | 30.5% | 中度控盘 |
| 2025-11-21 | 11.85 | 9.32% | 1.19 亿 | 8,394.72 万 | 3.22 亿 | 3.23 亿 | 3,406.18 万 | 24.20% | 33.46 | 11.67 | 32.2% | 中度控盘 |
| 2025-11-20 | 10.84 | 3.04% | 2,005.59 万 | 962.04 万 | 1.05 亿 | 9,708.54 万 | 1,801.94 万 | 9.01% | 30.61 | 10.91 | 26.4% | 中度控盘 |
| 2025-11-19 | 10.52 | 0.48% | 547.16 万 | 640.09 万 | 3,637.65 万 | 3,392.77 万 | 151.94 万 | 4.50% | 29.71 | 10.51 | 21.4% | 轻度控盘 |
| 2025-11-18 | 10.47 | -3.23% | 104.27 万 | 1,061.63 万 | 2,199.94 万 | 3,897.76 万 | -2,655.19 万 | 3.53% | 29.56 | 10.52 | 19.1% | 轻度控盘 |
| 2025-11-17 | 10.82 | 0.37% | 832.54 万 | 734.56 万 | 2,276.14 万 | 3,088.63 万 | -714.50 万 | 2.75% | 30.55 | 10.78 | 25.4% | 中度控盘 |
| 2025-11-14 | 10.78 | -1.73% | 1,274.29 万 | 412.43 万 | 3,144.57 万 | 4,322.54 万 | -316.11 万 | 3.33% | 30.44 | 10.85 | 26.5% | 中度控盘 |
| 2025-11-13 | 10.97 | 2.43% | 1,151.83 万 | 530.44 万 | 6,177.29 万 | 6,333.91 万 | 464.77 万 | 5.91% | 30.98 | 10.89 | 25.9% | 中度控盘 |
| 2025-11-12 | 10.71 | -0.93% | 113.63 万 | 699.32 万 | 2,770.98 万 | 3,555.51 万 | -1,370.22 万 | 4.10% | 30.24 | 10.60 | 20.0% | 轻度控盘 |
| 2025-11-11 | 10.81 | 1.89% | 1,021.68 万 | 990.31 万 | 5,137.47 万 | 3,455.85 万 | 1,712.99 万 | 4.11% | 30.52 | 10.77 | 29.4% | 中度控盘 |
| 2025-11-10 | 10.61 | 0.19% | 514.20 万 | 438.17 万 | 2,039.70 万 | 2,126.94 万 | -11.20 万 | 2.32% | 29.96 | 10.61 | 24.9% | 轻度控盘 |
| 2025-11-07 | 10.59 | 0.28% | 107.00 万 | 291.24 万 | 3,522.85 万 | 4,229.57 万 | -890.96 万 | 3.40% | 29.90 | 10.56 | 24.1% | 轻度控盘 |
| 2025-11-06 | 10.56 | 0.76% | 178.92 万 | 0.00 万 | 2,562.13 万 | 2,809.93 万 | -68.89 万 | 2.10% | 29.82 | 10.54 | 26.4% | 中度控盘 |
| 2025-11-05 | 10.48 | 0.00% | 0.00 万 | 238.00 万 | 1,611.92 万 | 2,215.34 万 | -841.42 万 | 1.96% | 29.59 | 10.45 | 20.7% | 轻度控盘 |
| 2025-11-04 | 10.48 | -2.33% | 553.81 万 | 1,206.87 万 | 2,141.78 万 | 3,339.68 万 | -1,850.96 万 | 3.06% | 29.59 | 10.55 | 22.0% | 轻度控盘 |
| 2025-11-03 | 10.73 | 0.94% | 417.28 万 | 1,012.57 万 | 3,897.31 万 | 3,532.33 万 | -230.31 万 | 3.73% | 30.30 | 10.61 | 25.1% | 中度控盘 |
| 2025-10-31 | 10.63 | -0.19% | 1,068.42 万 | 397.69 万 | 3,015.67 万 | 2,583.61 万 | 1,102.79 万 | 3.50% | 30.02 | 10.68 | 24.7% | 轻度控盘 |
| 2025-10-30 | 10.65 | -1.93% | 105.32 万 | 393.03 万 | 2,689.52 万 | 3,622.86 万 | -1,221.05 万 | 3.13% | 30.07 | 10.70 | 21.6% | 轻度控盘 |
| 2025-10-29 | 10.86 | -1.36% | 490.44 万 | 746.11 万 | 3,209.07 万 | 4,251.72 万 | -1,298.33 万 | 3.92% | 30.67 | 10.84 | 23.0% | 轻度控盘 |
| 2025-10-28 | 11.01 | -0.09% | 970.56 万 | 1,419.74 万 | 5,713.64 万 | 6,680.52 万 | -1,416.05 万 | 5.45% | 31.09 | 10.96 | 26.5% | 中度控盘 |
| 2025-10-27 | 11.02 | 2.42% | 3,462.40 万 | 5,724.05 万 | 1.25 亿 | 1.28 亿 | -2,556.69 万 | 11.59% | 31.12 | 11.18 | 27.4% | 中度控盘 |
| 2025-10-24 | 10.76 | 3.86% | 776.27 万 | 903.66 万 | 5,652.62 万 | 4,796.63 万 | 728.59 万 | 5.57% | 30.38 | 10.69 | 25.5% | 中度控盘 |
| 2025-10-23 | 10.36 | -1.80% | 804.76 万 | 657.64 万 | 3,597.58 万 | 4,755.70 万 | -1,011.01 万 | 4.38% | 29.25 | 10.34 | 24.6% | 轻度控盘 |
| 2025-10-22 | 10.55 | 4.46% | 1,687.96 万 | 1,942.93 万 | 7,988.25 万 | 8,397.52 万 | -664.24 万 | 7.74% | 29.79 | 10.73 | 27.0% | 中度控盘 |
| 2025-10-21 | 10.10 | 0.60% | 349.47 万 | 645.38 万 | 2,364.70 万 | 2,314.71 万 | -245.93 万 | 2.15% | 28.52 | 10.06 | 27.1% | 中度控盘 |
| 2025-10-20 | 10.04 | -2.52% | 650.53 万 | 590.83 万 | 3,291.56 万 | 3,910.85 万 | -559.59 万 | 3.91% | 28.35 | 10.05 | 23.3% | 轻度控盘 |
| 2025-10-17 | 10.30 | -3.92% | 439.44 万 | 953.67 万 | 2,207.04 万 | 3,228.00 万 | -1,535.19 万 | 3.33% | 29.08 | 10.59 | 20.3% | 轻度控盘 |
| 2025-10-16 | 10.72 | -0.74% | 1,251.47 万 | 1,752.68 万 | 2,747.20 万 | 3,850.54 万 | -1,604.55 万 | 4.01% | 30.27 | 10.71 | 22.6% | 轻度控盘 |
| 2025-10-15 | 10.80 | -0.74% | 918.67 万 | 611.83 万 | 2,983.21 万 | 3,122.55 万 | 167.49 万 | 3.68% | 30.50 | 10.75 | 24.2% | 轻度控盘 |