最新收盘价
14.41
元
↑ 2.40
(19.98%)
当日涨跌幅
19.98%
今日变动
📈 上涨
主力净流入
4,357.82 万
资金动向
💰 资金流入
机构参与度
38.2%
控盘程度
中度控盘
📈 通光线缆 (300265) 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 | 14.41 | 19.98% | 4.00 亿 | 3.14 亿 | 5.28 亿 | 5.70 亿 | 4,357.82 万 | 36.87% | 157.27 | 13.06 | 38.2% | 中度控盘 |
| 2025-12-11 | 12.01 | 19.98% | 3.96 亿 | 1.10 亿 | 1.55 亿 | 2.07 亿 | 2.35 亿 | 14.78% | 131.08 | 11.57 | 49.7% | 完全控盘 |
| 2025-12-10 | 10.01 | 0.20% | 262.83 万 | 652.98 万 | 2,750.58 万 | 2,911.15 万 | -550.72 万 | 2.80% | 109.25 | 10.02 | 21.9% | 轻度控盘 |
| 2025-12-09 | 9.99 | -0.89% | 199.40 万 | 872.26 万 | 2,727.15 万 | 4,744.29 万 | -2,690.01 万 | 3.35% | 109.03 | 10.04 | 19.4% | 轻度控盘 |
| 2025-12-08 | 10.08 | 1.61% | 491.77 万 | 1,248.03 万 | 5,415.35 万 | 7,502.70 万 | -2,843.62 万 | 5.24% | 110.01 | 10.12 | 22.5% | 轻度控盘 |
| 2025-12-05 | 9.92 | 1.22% | 280.82 万 | 239.33 万 | 2,522.10 万 | 3,020.26 万 | -456.67 万 | 3.04% | 108.27 | 9.86 | 19.8% | 轻度控盘 |
| 2025-12-04 | 9.80 | 1.45% | 141.81 万 | 102.41 万 | 2,857.93 万 | 1,925.59 万 | 971.74 万 | 2.74% | 106.96 | 9.75 | 21.7% | 轻度控盘 |
| 2025-12-03 | 9.66 | -0.10% | 0.00 万 | 135.35 万 | 1,363.37 万 | 1,382.82 万 | -154.80 万 | 1.88% | 105.43 | 9.69 | 17.7% | 轻度控盘 |
| 2025-12-02 | 9.67 | 0.94% | 109.53 万 | 260.15 万 | 1,945.02 万 | 1,900.03 万 | -105.63 万 | 2.42% | 105.54 | 9.61 | 19.3% | 轻度控盘 |
| 2025-12-01 | 9.58 | 1.59% | 490.37 万 | 288.30 万 | 1,962.27 万 | 2,244.29 万 | -79.95 万 | 2.31% | 104.56 | 9.59 | 21.3% | 轻度控盘 |
| 2025-11-28 | 9.43 | 1.73% | 259.59 万 | 151.48 万 | 687.86 万 | 938.23 万 | -142.26 万 | 1.22% | 102.92 | 9.36 | 17.3% | 轻度控盘 |
| 2025-11-27 | 9.27 | 0.43% | 0.00 万 | 488.64 万 | 938.94 万 | 1,040.86 万 | -590.56 万 | 1.36% | 101.17 | 9.31 | 16.1% | 轻度控盘 |
| 2025-11-26 | 9.23 | -2.74% | 0.00 万 | 158.27 万 | 1,026.55 万 | 1,821.99 万 | -953.72 万 | 1.79% | 100.74 | 9.34 | 15.0% | 轻度控盘 |
| 2025-11-25 | 9.49 | 1.39% | 0.00 万 | 271.89 万 | 1,181.69 万 | 1,358.71 万 | -448.92 万 | 1.76% | 103.57 | 9.50 | 16.3% | 轻度控盘 |
| 2025-11-24 | 9.36 | 3.31% | 38.29 万 | 103.18 万 | 1,534.78 万 | 994.18 万 | 475.72 万 | 2.01% | 102.15 | 9.27 | 18.1% | 轻度控盘 |
| 2025-11-21 | 9.06 | -6.21% | 397.48 万 | 701.39 万 | 1,879.22 万 | 3,126.09 万 | -1,550.78 万 | 3.22% | 98.88 | 9.24 | 17.2% | 轻度控盘 |
| 2025-11-20 | 9.66 | -0.31% | 292.42 万 | 0.00 万 | 904.07 万 | 1,348.51 万 | -152.02 万 | 1.50% | 105.43 | 9.69 | 17.4% | 轻度控盘 |
| 2025-11-19 | 9.69 | -0.82% | 354.65 万 | 338.84 万 | 1,439.95 万 | 1,635.11 万 | -179.36 万 | 2.32% | 105.76 | 9.69 | 17.5% | 轻度控盘 |
| 2025-11-18 | 9.77 | -2.01% | 187.66 万 | 833.26 万 | 1,162.03 万 | 2,336.28 万 | -1,819.85 万 | 2.38% | 106.63 | 9.77 | 16.3% | 轻度控盘 |
| 2025-11-17 | 9.97 | -0.40% | 115.96 万 | 0.00 万 | 2,193.26 万 | 2,944.57 万 | -635.34 万 | 2.37% | 108.81 | 9.94 | 22.3% | 轻度控盘 |
| 2025-11-14 | 10.01 | 0.60% | 687.96 万 | 100.31 万 | 3,599.17 万 | 3,710.08 万 | 476.74 万 | 3.16% | 109.25 | 9.99 | 26.2% | 中度控盘 |
| 2025-11-13 | 9.95 | 0.81% | 0.00 万 | 188.95 万 | 3,045.73 万 | 2,103.66 万 | 753.12 万 | 2.32% | 108.59 | 9.92 | 25.3% | 中度控盘 |
| 2025-11-12 | 9.87 | -1.00% | 322.67 万 | 125.07 万 | 2,038.93 万 | 2,321.28 万 | -84.75 万 | 2.54% | 107.72 | 9.84 | 21.1% | 轻度控盘 |
| 2025-11-11 | 9.97 | 0.00% | 124.77 万 | 807.50 万 | 3,185.35 万 | 3,130.42 万 | -627.80 万 | 3.11% | 108.81 | 9.95 | 22.9% | 轻度控盘 |
| 2025-11-10 | 9.97 | 1.53% | 883.27 万 | 907.23 万 | 4,651.64 万 | 3,065.10 万 | 1,562.58 万 | 4.35% | 108.81 | 9.88 | 24.7% | 轻度控盘 |
| 2025-11-07 | 9.82 | 0.00% | 1,111.07 万 | 662.21 万 | 2,974.10 万 | 2,709.51 万 | 713.45 万 | 3.49% | 107.17 | 9.87 | 23.8% | 轻度控盘 |
| 2025-11-06 | 9.82 | -1.21% | 102.33 万 | 1,532.77 万 | 3,764.27 万 | 5,233.89 万 | -2,900.06 万 | 4.96% | 107.17 | 9.85 | 19.4% | 轻度控盘 |
| 2025-11-05 | 9.94 | 3.76% | 2,851.61 万 | 708.64 万 | 8,568.94 万 | 8,501.52 万 | 2,210.38 万 | 8.47% | 108.48 | 9.81 | 24.9% | 轻度控盘 |
| 2025-11-04 | 9.58 | 2.79% | 253.20 万 | 0.00 万 | 5,828.69 万 | 5,211.03 万 | 870.87 万 | 5.87% | 104.56 | 9.64 | 20.8% | 轻度控盘 |
| 2025-11-03 | 9.32 | 0.43% | 156.22 万 | 0.00 万 | 742.45 万 | 1,492.89 万 | -594.22 万 | 2.09% | 101.72 | 9.26 | 13.6% | 轻度控盘 |
| 2025-10-31 | 9.28 | 0.87% | 116.21 万 | 0.00 万 | 1,106.32 万 | 1,079.11 万 | 143.42 万 | 1.41% | 100.85 | 9.26 | 19.2% | 轻度控盘 |
| 2025-10-30 | 9.20 | -4.17% | 184.20 万 | 1,342.51 万 | 2,237.90 万 | 3,131.99 万 | -2,052.40 万 | 3.41% | 99.98 | 9.32 | 17.5% | 轻度控盘 |
| 2025-10-29 | 9.60 | -0.83% | 0.00 万 | 184.27 万 | 1,263.68 万 | 2,780.56 万 | -1,701.15 万 | 2.06% | 104.33 | 9.60 | 16.6% | 轻度控盘 |
| 2025-10-28 | 9.68 | 1.15% | 290.84 万 | 628.01 万 | 2,369.73 万 | 2,205.60 万 | -173.04 万 | 2.68% | 103.58 | 9.66 | 21.4% | 轻度控盘 |
| 2025-10-27 | 9.57 | 1.27% | 483.58 万 | 0.00 万 | 1,269.40 万 | 1,801.06 万 | -48.08 万 | 1.97% | 102.40 | 9.53 | 19.4% | 轻度控盘 |
| 2025-10-24 | 9.45 | 0.75% | 0.00 万 | 103.76 万 | 1,576.10 万 | 1,945.11 万 | -472.78 万 | 2.04% | 101.12 | 9.46 | 18.0% | 轻度控盘 |
| 2025-10-23 | 9.38 | -0.95% | 0.00 万 | 0.00 万 | 855.43 万 | 1,517.54 万 | -662.11 万 | 1.69% | 100.37 | 9.32 | 15.3% | 轻度控盘 |
| 2025-10-22 | 9.47 | -0.11% | 0.00 万 | 316.87 万 | 1,519.70 万 | 1,797.47 万 | -594.63 万 | 1.81% | 101.33 | 9.43 | 20.9% | 轻度控盘 |
| 2025-10-21 | 9.48 | -0.84% | 58.27 万 | 359.25 万 | 1,876.45 万 | 2,434.43 万 | -858.97 万 | 2.23% | 101.44 | 9.45 | 21.1% | 轻度控盘 |
| 2025-10-20 | 9.56 | 2.47% | 517.75 万 | 498.19 万 | 2,784.38 万 | 2,103.94 万 | 700.00 万 | 2.59% | 102.29 | 9.49 | 24.8% | 轻度控盘 |
| 2025-10-17 | 9.33 | -1.79% | 141.63 万 | 61.97 万 | 2,598.58 万 | 2,894.52 万 | -216.29 万 | 3.34% | 99.83 | 9.50 | 19.4% | 轻度控盘 |
| 2025-10-16 | 9.50 | -1.35% | 0.00 万 | 189.71 万 | 934.46 万 | 1,864.35 万 | -1,119.60 万 | 2.09% | 101.65 | 9.53 | 15.3% | 轻度控盘 |
| 2025-10-15 | 9.63 | 1.69% | 120.14 万 | 0.00 万 | 3,469.09 万 | 2,279.18 万 | 1,310.05 万 | 2.89% | 103.04 | 9.57 | 24.7% | 轻度控盘 |
| 2025-10-14 | 9.47 | 0.74% | 109.54 万 | 150.68 万 | 2,285.28 万 | 2,369.44 万 | -125.31 万 | 2.68% | 101.33 | 9.52 | 20.1% | 轻度控盘 |