最新收盘价
9.20
元
↑ 0.46
(5.26%)
当日涨跌幅
5.26%
今日变动
📈 上涨
主力净流入
6,376.79 万
资金动向
💰 资金流入
机构参与度
31.5%
控盘程度
中度控盘
📈 和晶科技 (300279) 资金流向详细数据 (共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 9.20 | 5.26% | 3,648.79 万 | 986.63 万 | 1.33 亿 | 9,605.50 万 | 6,376.79 万 | 11.34% | 51.53 | 9.02 | 31.5% | 中度控盘 |
| 2026-02-03 | 8.74 | 1.04% | 597.50 万 | 1,080.64 万 | 3,668.40 万 | 3,018.66 万 | 166.60 万 | 3.78% | 48.96 | 8.68 | 26.1% | 中度控盘 |
| 2026-02-02 | 8.65 | 0.35% | 1,349.82 万 | 585.09 万 | 7,722.55 万 | 6,317.92 万 | 2,169.36 万 | 5.57% | 48.45 | 8.73 | 31.7% | 中度控盘 |
| 2026-01-30 | 8.62 | 0.23% | 254.60 万 | 784.73 万 | 2,563.39 万 | 3,258.05 万 | -1,224.79 万 | 3.86% | 48.29 | 8.56 | 20.7% | 轻度控盘 |
| 2026-01-29 | 8.60 | -2.27% | 1,358.47 万 | 1,309.87 万 | 5,230.43 万 | 7,363.71 万 | -2,084.68 万 | 6.10% | 48.17 | 8.74 | 25.1% | 中度控盘 |
| 2026-01-28 | 8.80 | 1.62% | 1,007.89 万 | 887.16 万 | 1.06 亿 | 6,205.09 万 | 4,476.16 万 | 8.16% | 49.29 | 8.80 | 29.0% | 中度控盘 |
| 2026-01-27 | 8.66 | -0.35% | 155.08 万 | 878.15 万 | 5,137.70 万 | 5,830.36 万 | -1,415.74 万 | 5.69% | 48.51 | 8.58 | 23.3% | 轻度控盘 |
| 2026-01-26 | 8.69 | -2.14% | 1,353.70 万 | 2,036.19 万 | 7,551.46 万 | 1.03 亿 | -3,473.49 万 | 8.23% | 48.68 | 8.72 | 24.9% | 轻度控盘 |
| 2026-01-23 | 8.88 | 0.91% | 2,341.92 万 | 1,377.58 万 | 9,657.33 万 | 7,602.00 万 | 3,019.66 万 | 9.19% | 49.74 | 8.85 | 27.5% | 中度控盘 |
| 2026-01-22 | 8.80 | -1.46% | 1,118.19 万 | 3,045.62 万 | 7,434.22 万 | 9,085.67 万 | -3,578.88 万 | 9.08% | 49.29 | 8.81 | 23.3% | 轻度控盘 |
| 2026-01-21 | 8.93 | -4.39% | 3,102.87 万 | 4,051.99 万 | 1.36 亿 | 1.77 亿 | -5,135.32 万 | 13.93% | 50.02 | 8.97 | 28.7% | 中度控盘 |
| 2026-01-20 | 9.34 | -2.81% | 6,706.50 万 | 1.07 亿 | 2.65 亿 | 2.81 亿 | -5,563.94 万 | 23.85% | 52.32 | 9.51 | 31.0% | 中度控盘 |
| 2026-01-19 | 9.61 | 19.98% | 2.11 亿 | 7,870.54 万 | 2.51 亿 | 2.73 亿 | 1.11 亿 | 21.21% | 53.83 | 8.98 | 40.7% | 完全控盘 |
| 2026-01-16 | 8.01 | 5.12% | 1,350.31 万 | 1,065.98 万 | 1.05 亿 | 8,469.93 万 | 2,307.00 万 | 8.39% | 44.87 | 7.87 | 32.5% | 中度控盘 |
| 2026-01-15 | 7.62 | 0.66% | 201.32 万 | 151.11 万 | 3,676.90 万 | 2,603.05 万 | 1,124.07 万 | 3.64% | 42.68 | 7.64 | 26.4% | 中度控盘 |
| 2026-01-14 | 7.57 | 2.30% | 842.79 万 | 159.04 万 | 4,393.04 万 | 4,923.10 万 | 153.70 万 | 4.19% | 42.40 | 7.54 | 29.6% | 中度控盘 |
| 2026-01-13 | 7.40 | -1.99% | 102.08 万 | 347.84 万 | 1,230.00 万 | 1,922.41 万 | -938.18 万 | 2.10% | 41.45 | 7.46 | 20.6% | 轻度控盘 |
| 2026-01-12 | 7.55 | 2.03% | 243.48 万 | 374.52 万 | 3,242.87 万 | 3,307.37 万 | -195.54 万 | 2.84% | 42.29 | 7.46 | 30.8% | 中度控盘 |
| 2026-01-09 | 7.40 | 1.51% | 0.00 万 | 0.00 万 | 2,063.41 万 | 2,206.00 万 | -142.59 万 | 2.10% | 41.45 | 7.34 | 26.0% | 中度控盘 |
| 2026-01-08 | 7.29 | 1.67% | 336.91 万 | 360.00 万 | 2,364.25 万 | 1,390.12 万 | 951.04 万 | 2.04% | 40.84 | 7.24 | 30.6% | 中度控盘 |
| 2026-01-07 | 7.17 | -1.10% | 32.75 万 | 270.51 万 | 966.19 万 | 1,331.02 万 | -602.59 万 | 1.54% | 40.16 | 7.17 | 19.1% | 轻度控盘 |
| 2026-01-06 | 7.25 | 0.28% | 243.13 万 | 684.43 万 | 1,245.32 万 | 1,169.23 万 | -365.21 万 | 1.86% | 40.61 | 7.23 | 20.7% | 轻度控盘 |
| 2026-01-05 | 7.23 | 0.14% | 0.00 万 | 250.49 万 | 1,015.20 万 | 1,389.85 万 | -625.13 万 | 1.65% | 40.50 | 7.21 | 19.3% | 轻度控盘 |
| 2025-12-31 | 7.22 | -1.77% | 0.00 万 | 0.00 万 | 1,021.27 万 | 1,137.81 万 | -116.55 万 | 1.96% | 40.44 | 7.26 | 18.5% | 轻度控盘 |
| 2025-12-30 | 7.35 | 2.65% | 1,517.56 万 | 254.34 万 | 3,534.20 万 | 3,052.89 万 | 1,744.53 万 | 4.04% | 41.17 | 7.37 | 28.4% | 中度控盘 |
| 2025-12-29 | 7.16 | 0.70% | 503.55 万 | 426.90 万 | 607.28 万 | 1,380.53 万 | -696.60 万 | 1.36% | 40.11 | 7.13 | 22.4% | 轻度控盘 |
| 2025-12-26 | 7.11 | -1.39% | 0.00 万 | 0.00 万 | 635.74 万 | 657.94 万 | -22.19 万 | 1.49% | 39.83 | 7.14 | 16.9% | 轻度控盘 |
| 2025-12-25 | 7.21 | 1.84% | 176.41 万 | 0.00 万 | 2,101.36 万 | 1,268.98 万 | 1,008.79 万 | 2.17% | 40.39 | 7.20 | 26.7% | 中度控盘 |
| 2025-12-24 | 7.08 | 2.91% | 0.00 万 | 0.00 万 | 1,429.84 万 | 1,778.37 万 | -348.53 万 | 1.90% | 39.66 | 7.04 | 21.0% | 轻度控盘 |
| 2025-12-23 | 6.88 | -1.01% | 0.00 万 | 82.30 万 | 622.17 万 | 790.66 万 | -250.79 万 | 1.14% | 38.54 | 6.91 | 18.6% | 轻度控盘 |
| 2025-12-22 | 6.95 | 0.00% | 0.00 万 | 0.00 万 | 661.95 万 | 1,090.31 万 | -428.36 万 | 1.17% | 38.93 | 6.97 | 19.7% | 轻度控盘 |
| 2025-12-19 | 6.95 | 1.76% | 97.07 万 | 0.00 万 | 1,305.51 万 | 810.56 万 | 592.01 万 | 1.46% | 38.93 | 6.93 | 25.4% | 中度控盘 |
| 2025-12-18 | 6.83 | 1.94% | 50.61 万 | 135.72 万 | 1,347.67 万 | 950.38 万 | 312.18 万 | 1.74% | 38.26 | 6.81 | 21.4% | 轻度控盘 |
| 2025-12-17 | 6.70 | 0.15% | 0.00 万 | 363.25 万 | 668.21 万 | 812.27 万 | -507.31 万 | 1.81% | 37.53 | 6.63 | 13.2% | 轻度控盘 |
| 2025-12-16 | 6.69 | -1.91% | 0.00 万 | 133.40 万 | 596.18 万 | 997.94 万 | -535.16 万 | 1.52% | 37.47 | 6.71 | 14.0% | 轻度控盘 |
| 2025-12-15 | 6.82 | -0.29% | 0.00 万 | 0.00 万 | 517.57 万 | 649.45 万 | -131.88 万 | 1.47% | 38.20 | 6.82 | 13.9% | 轻度控盘 |
| 2025-12-12 | 6.84 | -1.16% | 0.00 万 | 115.30 万 | 854.10 万 | 1,190.35 万 | -451.56 万 | 1.61% | 38.31 | 6.91 | 16.7% | 轻度控盘 |
| 2025-12-11 | 6.92 | -2.67% | 0.00 万 | 209.70 万 | 1,124.85 万 | 855.61 万 | 59.54 万 | 1.87% | 38.76 | 6.99 | 17.5% | 轻度控盘 |
| 2025-12-10 | 7.11 | -1.66% | 0.00 万 | 42.87 万 | 512.05 万 | 704.40 万 | -235.21 万 | 1.35% | 39.83 | 7.14 | 14.8% | 轻度控盘 |
| 2025-12-09 | 7.23 | -0.82% | 123.32 万 | 224.35 万 | 680.19 万 | 2,167.94 万 | -1,588.78 万 | 1.55% | 40.50 | 7.28 | 16.8% | 轻度控盘 |
| 2025-12-08 | 7.29 | 0.83% | 0.00 万 | 0.00 万 | 1,172.96 万 | 690.02 万 | 482.94 万 | 1.32% | 40.84 | 7.29 | 22.2% | 轻度控盘 |
| 2025-12-05 | 7.23 | 0.98% | 0.00 万 | 0.00 万 | 468.56 万 | 729.38 万 | -260.82 万 | 1.19% | 40.50 | 7.15 | 14.4% | 轻度控盘 |