最新收盘价
8.81
元
↑ 0.03
(0.34%)
当日涨跌幅
0.34%
今日变动
📈 上涨
主力净流入
-58.48 万
资金动向
💸 资金流出
机构参与度
25.9%
控盘程度
中度控盘
📈 光韵达 (300227) 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 | 8.81 | 0.34% | 689.08 万 | 607.55 万 | 2,151.39 万 | 2,291.40 万 | -58.48 万 | 2.53% | -70.12 | 8.80 | 25.9% | 中度控盘 |
| 2025-12-12 | 8.78 | 0.11% | 345.89 万 | 0.00 万 | 1,535.87 万 | 1,668.97 万 | 212.78 万 | 2.45% | -69.88 | 8.86 | 20.1% | 轻度控盘 |
| 2025-12-11 | 8.77 | -1.24% | 0.00 万 | 185.30 万 | 1,322.68 万 | 1,720.84 万 | -583.46 万 | 2.30% | -69.80 | 8.86 | 18.2% | 轻度控盘 |
| 2025-12-10 | 8.88 | -2.20% | 185.94 万 | 444.60 万 | 1,977.74 万 | 2,964.01 万 | -1,244.92 万 | 2.90% | -70.68 | 8.89 | 21.4% | 轻度控盘 |
| 2025-12-09 | 9.08 | -0.22% | 222.48 万 | 243.29 万 | 2,438.14 万 | 1,625.04 万 | 792.29 万 | 2.55% | -72.27 | 9.06 | 24.3% | 轻度控盘 |
| 2025-12-08 | 9.10 | 2.59% | 929.00 万 | 297.78 万 | 2,145.31 万 | 2,796.34 万 | -19.80 万 | 3.30% | -72.43 | 9.09 | 22.5% | 轻度控盘 |
| 2025-12-05 | 8.87 | 1.49% | 0.00 万 | 0.00 万 | 801.77 万 | 1,359.63 万 | -557.86 万 | 1.69% | -70.60 | 8.81 | 16.4% | 轻度控盘 |
| 2025-12-04 | 8.74 | -0.34% | 111.77 万 | 222.26 万 | 1,811.92 万 | 1,656.64 万 | 44.79 万 | 2.25% | -69.57 | 8.80 | 22.1% | 轻度控盘 |
| 2025-12-03 | 8.77 | -2.23% | 0.00 万 | 0.00 万 | 1,692.08 万 | 1,981.44 万 | -289.37 万 | 2.29% | -69.80 | 8.80 | 20.4% | 轻度控盘 |
| 2025-12-02 | 8.97 | 0.00% | 77.75 万 | 269.52 万 | 1,302.63 万 | 1,340.75 万 | -229.90 万 | 1.94% | -71.40 | 8.92 | 20.0% | 轻度控盘 |
| 2025-12-01 | 8.97 | 0.22% | 0.00 万 | 171.65 万 | 2,036.59 万 | 2,198.54 万 | -333.60 万 | 2.58% | -71.40 | 8.99 | 20.9% | 轻度控盘 |
| 2025-11-28 | 8.95 | 2.64% | 333.58 万 | 184.46 万 | 1,823.53 万 | 2,494.66 万 | -522.01 万 | 2.80% | -71.24 | 8.87 | 20.7% | 轻度控盘 |
| 2025-11-27 | 8.72 | -0.57% | 237.68 万 | 303.07 万 | 1,109.05 万 | 1,475.11 万 | -431.45 万 | 1.94% | -69.41 | 8.77 | 20.1% | 轻度控盘 |
| 2025-11-26 | 8.77 | -1.46% | 167.21 万 | 917.33 万 | 1,511.42 万 | 1,869.68 万 | -1,108.37 万 | 2.33% | -69.80 | 8.84 | 21.5% | 轻度控盘 |
| 2025-11-25 | 8.90 | 0.23% | 0.00 万 | 387.43 万 | 2,268.99 万 | 1,921.95 万 | -40.39 万 | 2.60% | -70.84 | 8.91 | 23.1% | 轻度控盘 |
| 2025-11-24 | 8.88 | 5.71% | 365.51 万 | 271.00 万 | 3,747.76 万 | 2,475.11 万 | 1,367.16 万 | 3.66% | -70.68 | 8.71 | 26.0% | 中度控盘 |
| 2025-11-21 | 8.40 | -5.08% | 0.00 万 | 695.85 万 | 2,172.22 万 | 2,646.99 万 | -1,170.62 万 | 3.74% | -66.86 | 8.54 | 17.8% | 轻度控盘 |
| 2025-11-20 | 8.85 | -0.45% | 267.85 万 | 105.76 万 | 975.13 万 | 1,851.09 万 | -713.87 万 | 2.11% | -70.44 | 8.89 | 18.5% | 轻度控盘 |
| 2025-11-19 | 8.89 | -1.88% | 222.69 万 | 1,299.86 万 | 2,030.37 万 | 2,518.88 万 | -1,565.68 万 | 3.07% | -70.76 | 8.92 | 21.2% | 轻度控盘 |
| 2025-11-18 | 9.06 | -3.92% | 789.90 万 | 6,877.58 万 | 3,976.08 万 | 2,697.83 万 | -4,809.43 万 | 4.98% | -72.11 | 9.14 | 24.9% | 轻度控盘 |
| 2025-11-17 | 9.43 | 1.29% | 203.60 万 | 341.95 万 | 2,401.64 万 | 2,598.63 万 | -335.34 万 | 2.76% | -75.06 | 9.37 | 24.9% | 轻度控盘 |
| 2025-11-14 | 9.31 | -0.43% | 613.55 万 | 549.52 万 | 3,067.06 万 | 3,149.34 万 | -18.25 万 | 3.07% | -74.10 | 9.33 | 28.1% | 中度控盘 |
| 2025-11-13 | 9.35 | 2.07% | 613.63 万 | 350.12 万 | 3,550.07 万 | 2,246.96 万 | 1,566.62 万 | 3.64% | -74.42 | 9.36 | 27.0% | 中度控盘 |
| 2025-11-12 | 9.16 | -1.29% | 472.19 万 | 224.67 万 | 2,131.28 万 | 3,101.02 万 | -722.22 万 | 2.89% | -72.91 | 9.15 | 23.7% | 轻度控盘 |
| 2025-11-11 | 9.28 | -1.07% | 1,282.29 万 | 791.37 万 | 2,298.69 万 | 3,708.70 万 | -919.08 万 | 3.50% | -73.86 | 9.36 | 25.9% | 中度控盘 |
| 2025-11-10 | 9.38 | -1.05% | 188.78 万 | 651.80 万 | 3,410.01 万 | 3,951.00 万 | -1,004.00 万 | 3.87% | -72.98 | 9.42 | 24.2% | 轻度控盘 |
| 2025-11-07 | 9.48 | 0.32% | 2,119.72 万 | 501.69 万 | 5,628.05 万 | 3,484.70 万 | 3,761.38 万 | 5.97% | -73.76 | 9.50 | 28.6% | 中度控盘 |
| 2025-11-06 | 9.45 | -1.25% | 474.09 万 | 1,020.47 万 | 3,275.06 万 | 4,917.40 万 | -2,188.72 万 | 4.40% | -73.53 | 9.47 | 22.4% | 轻度控盘 |
| 2025-11-05 | 9.57 | -0.83% | 213.40 万 | 244.34 万 | 3,537.33 万 | 4,087.97 万 | -581.59 万 | 3.98% | -74.46 | 9.57 | 23.7% | 轻度控盘 |
| 2025-11-04 | 9.65 | -0.72% | 1,217.17 万 | 1,416.97 万 | 2,918.48 万 | 3,781.24 万 | -1,062.56 万 | 4.23% | -75.08 | 9.62 | 24.6% | 轻度控盘 |
| 2025-11-03 | 9.72 | 0.52% | 660.03 万 | 564.63 万 | 3,693.66 万 | 3,162.22 万 | 626.85 万 | 4.36% | -75.63 | 9.63 | 25.4% | 中度控盘 |
| 2025-10-31 | 9.67 | -0.51% | 3,315.89 万 | 2,577.85 万 | 4,301.93 万 | 6,695.63 万 | -1,655.66 万 | 6.63% | -75.24 | 9.68 | 27.3% | 中度控盘 |
| 2025-10-30 | 9.72 | -1.32% | 3,880.52 万 | 2,367.77 万 | 1.08 亿 | 1.18 亿 | 541.19 万 | 11.95% | -75.63 | 9.69 | 27.8% | 中度控盘 |
| 2025-10-29 | 9.85 | -1.10% | 2,187.94 万 | 1,686.31 万 | 8,169.04 万 | 1.01 亿 | -1,441.85 万 | 9.67% | -76.64 | 9.93 | 25.9% | 中度控盘 |
| 2025-10-28 | 9.96 | -5.32% | 2,104.16 万 | 6,178.12 万 | 1.04 亿 | 1.69 亿 | -1.06 亿 | 12.27% | -77.50 | 10.04 | 25.5% | 中度控盘 |
| 2025-10-27 | 10.52 | 5.31% | 3,893.55 万 | 4,472.56 万 | 1.98 亿 | 1.87 亿 | 526.60 万 | 16.09% | -81.85 | 10.31 | 31.3% | 中度控盘 |
| 2025-10-24 | 9.99 | 8.59% | 5,331.90 万 | 3,657.42 万 | 1.52 亿 | 1.77 亿 | -863.93 万 | 16.74% | -77.73 | 9.91 | 28.1% | 中度控盘 |
| 2025-10-23 | 9.20 | 5.02% | 1,333.05 万 | 690.17 万 | 5,582.74 万 | 3,060.86 万 | 3,164.76 万 | 5.42% | -71.58 | 9.00 | 29.6% | 中度控盘 |
| 2025-10-22 | 8.76 | 0.11% | 218.50 万 | 188.46 万 | 1,938.68 万 | 2,238.95 万 | -270.23 万 | 2.35% | -68.16 | 8.79 | 24.9% | 轻度控盘 |
| 2025-10-21 | 8.75 | 0.69% | 130.26 万 | 157.40 万 | 2,029.04 万 | 2,626.33 万 | -624.42 万 | 2.54% | -68.08 | 8.72 | 23.9% | 轻度控盘 |
| 2025-10-20 | 8.69 | 5.21% | 628.40 万 | 289.62 万 | 3,907.37 万 | 3,541.01 万 | 705.14 万 | 4.15% | -67.61 | 8.59 | 27.0% | 中度控盘 |
| 2025-10-17 | 8.26 | -4.07% | 125.10 万 | 262.94 万 | 2,499.60 万 | 4,431.08 万 | -2,069.33 万 | 3.22% | -64.27 | 8.39 | 23.5% | 轻度控盘 |
| 2025-10-16 | 8.61 | -2.71% | 0.00 万 | 592.48 万 | 1,898.01 万 | 3,598.89 万 | -2,293.37 万 | 2.81% | -66.99 | 8.68 | 21.7% | 轻度控盘 |