最新收盘价
7.47
元
↑ 0.08
(1.08%)
当日涨跌幅
1.08%
今日变动
📈 上涨
主力净流入
948.25 万
资金动向
💰 资金流入
机构参与度
33.4%
控盘程度
中度控盘
📈 华鹏飞 (300350) 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 | 7.47 | 1.08% | 2,306.75 万 | 2,246.20 万 | 1.30 亿 | 1.21 亿 | 948.25 万 | 11.73% | 624.97 | 7.56 | 33.4% | 中度控盘 |
| 2025-12-11 | 7.39 | -3.15% | 658.82 万 | 1,999.95 万 | 9,622.89 万 | 1.15 亿 | -3,262.18 万 | 10.61% | 618.28 | 7.35 | 28.5% | 中度控盘 |
| 2025-12-10 | 7.63 | 1.87% | 1,166.66 万 | 1,574.28 万 | 1.30 亿 | 1.14 亿 | 1,164.61 万 | 11.78% | 638.36 | 7.59 | 32.0% | 中度控盘 |
| 2025-12-09 | 7.49 | 0.00% | 985.89 万 | 1,807.04 万 | 1.03 亿 | 1.12 亿 | -1,732.81 万 | 10.32% | 626.64 | 7.49 | 30.6% | 中度控盘 |
| 2025-12-08 | 7.49 | 4.61% | 1,280.60 万 | 2,375.91 万 | 1.35 亿 | 1.15 亿 | 883.34 万 | 12.12% | 626.64 | 7.38 | 31.7% | 中度控盘 |
| 2025-12-05 | 7.16 | 1.56% | 1,362.81 万 | 533.94 万 | 6,404.84 万 | 7,006.22 万 | 227.50 万 | 7.16% | 599.03 | 7.12 | 30.2% | 中度控盘 |
| 2025-12-04 | 7.05 | -5.62% | 450.01 万 | 2,580.42 万 | 6,874.75 万 | 9,367.32 万 | -4,622.98 万 | 9.85% | 589.83 | 7.16 | 25.4% | 中度控盘 |
| 2025-12-03 | 7.47 | 2.61% | 3,396.03 万 | 2,887.48 万 | 1.27 亿 | 1.43 亿 | -1,083.75 万 | 14.10% | 624.97 | 7.43 | 31.4% | 中度控盘 |
| 2025-12-02 | 7.28 | 1.68% | 1,897.18 万 | 1,536.48 万 | 1.23 亿 | 1.09 亿 | 1,790.55 万 | 11.32% | 609.07 | 7.32 | 33.2% | 中度控盘 |
| 2025-12-01 | 7.16 | 1.99% | 455.75 万 | 548.04 万 | 7,242.94 万 | 7,933.82 万 | -783.17 万 | 7.69% | 599.03 | 7.10 | 29.7% | 中度控盘 |
| 2025-11-28 | 7.02 | -2.77% | 102.93 万 | 1,522.58 万 | 7,807.38 万 | 6,782.87 万 | -395.14 万 | 7.50% | 587.32 | 7.07 | 30.5% | 中度控盘 |
| 2025-11-27 | 7.22 | 1.83% | 1,584.34 万 | 1,973.48 万 | 1.06 亿 | 9,607.32 万 | 559.39 万 | 10.94% | 604.05 | 7.04 | 31.9% | 中度控盘 |
| 2025-11-26 | 7.09 | -4.58% | 1,961.52 万 | 4,191.70 万 | 1.13 亿 | 1.32 亿 | -4,051.45 万 | 13.46% | 593.18 | 7.18 | 29.1% | 中度控盘 |
| 2025-11-25 | 7.43 | 3.92% | 5,552.84 万 | 4,494.79 万 | 1.78 亿 | 1.58 亿 | 3,115.01 万 | 18.07% | 621.62 | 7.31 | 33.3% | 中度控盘 |
| 2025-11-24 | 7.15 | 1.71% | 1,689.76 万 | 1,856.05 万 | 9,760.42 万 | 1.27 亿 | -3,143.71 万 | 12.81% | 598.20 | 7.09 | 26.7% | 中度控盘 |
| 2025-11-21 | 7.03 | 1.15% | 2,392.24 万 | 1,878.90 万 | 1.09 亿 | 1.14 亿 | 30.97 万 | 13.42% | 588.16 | 7.02 | 29.0% | 中度控盘 |
| 2025-11-20 | 6.95 | -2.52% | 1,117.49 万 | 2,602.94 万 | 6,597.88 万 | 8,259.31 万 | -3,146.88 万 | 8.94% | 581.46 | 7.00 | 26.4% | 中度控盘 |
| 2025-11-19 | 7.13 | 4.70% | 2,912.27 万 | 3,243.79 万 | 1.40 亿 | 1.06 亿 | 3,017.63 万 | 14.84% | 596.52 | 7.01 | 30.8% | 中度控盘 |
| 2025-11-18 | 6.81 | -2.30% | 494.92 万 | 1,031.21 万 | 4,655.97 万 | 6,825.54 万 | -2,705.86 万 | 7.21% | 569.75 | 6.81 | 23.5% | 轻度控盘 |
| 2025-11-17 | 6.97 | 2.80% | 1,514.52 万 | 1,114.72 万 | 8,525.55 万 | 7,855.11 万 | 1,070.25 万 | 10.25% | 583.14 | 6.97 | 28.6% | 中度控盘 |
| 2025-11-14 | 6.78 | -0.88% | 985.39 万 | 1,432.03 万 | 4,785.00 万 | 6,699.27 万 | -2,360.91 万 | 7.91% | 567.24 | 6.82 | 24.6% | 轻度控盘 |
| 2025-11-13 | 6.84 | 3.64% | 2,726.76 万 | 1,295.52 万 | 1.33 亿 | 1.07 亿 | 4,020.46 万 | 14.28% | 572.26 | 6.85 | 30.8% | 中度控盘 |
| 2025-11-12 | 6.60 | 0.30% | 618.22 万 | 943.99 万 | 5,428.65 万 | 4,262.71 万 | 840.17 万 | 7.52% | 552.18 | 6.51 | 25.6% | 中度控盘 |
| 2025-11-11 | 6.58 | 0.15% | 487.60 万 | 1,097.11 万 | 2,627.44 万 | 3,772.76 万 | -1,754.84 万 | 4.24% | 550.51 | 6.58 | 23.9% | 轻度控盘 |
| 2025-11-10 | 6.57 | 1.55% | 784.21 万 | 408.07 万 | 2,470.11 万 | 2,511.59 万 | 334.66 万 | 4.07% | 549.67 | 6.54 | 25.3% | 中度控盘 |
| 2025-11-07 | 6.47 | -0.92% | 208.40 万 | 150.27 万 | 1,989.62 万 | 2,842.61 万 | -794.86 万 | 3.31% | 541.31 | 6.49 | 23.1% | 轻度控盘 |
| 2025-11-06 | 6.53 | -1.36% | 551.60 万 | 352.95 万 | 3,424.58 万 | 3,248.91 万 | 374.32 万 | 4.86% | 546.33 | 6.52 | 25.2% | 中度控盘 |
| 2025-11-05 | 6.62 | 1.69% | 178.99 万 | 131.80 万 | 3,281.77 万 | 3,069.04 万 | 259.92 万 | 4.46% | 553.86 | 6.58 | 23.6% | 轻度控盘 |
| 2025-11-04 | 6.51 | -0.31% | 0.00 万 | 378.94 万 | 1,868.85 万 | 2,109.11 万 | -619.20 万 | 3.39% | 544.65 | 6.49 | 20.0% | 轻度控盘 |
| 2025-11-03 | 6.53 | 1.56% | 281.79 万 | 437.39 万 | 1,483.40 万 | 1,843.48 万 | -515.68 万 | 3.22% | 546.33 | 6.49 | 19.7% | 轻度控盘 |
| 2025-10-31 | 6.43 | 0.94% | 328.64 万 | 0.00 万 | 2,171.16 万 | 2,777.18 万 | -277.37 万 | 3.42% | 537.96 | 6.44 | 23.4% | 轻度控盘 |
| 2025-10-30 | 6.37 | -2.00% | 0.00 万 | 1,054.12 万 | 2,267.47 万 | 3,995.19 万 | -2,781.84 万 | 4.84% | 532.94 | 6.41 | 19.4% | 轻度控盘 |
| 2025-10-29 | 6.50 | -3.13% | 1,008.38 万 | 821.46 万 | 3,607.99 万 | 3,969.93 万 | -175.03 万 | 6.58% | 543.82 | 6.48 | 24.1% | 轻度控盘 |
| 2025-10-28 | 6.71 | 1.21% | 811.52 万 | 1,318.05 万 | 4,088.04 万 | 4,468.27 万 | -886.77 万 | 5.61% | 561.38 | 6.71 | 27.0% | 中度控盘 |
| 2025-10-27 | 6.63 | -1.63% | 727.80 万 | 671.43 万 | 3,338.22 万 | 4,627.40 万 | -1,232.81 万 | 5.39% | 554.69 | 6.65 | 25.4% | 中度控盘 |
| 2025-10-24 | 6.74 | 0.00% | 917.36 万 | 1,609.73 万 | 6,087.37 万 | 5,879.03 万 | -484.03 万 | 7.68% | 563.89 | 6.73 | 27.1% | 中度控盘 |
| 2025-10-23 | 6.74 | 2.28% | 717.21 万 | 997.23 万 | 7,057.09 万 | 5,306.82 万 | 1,470.27 万 | 8.33% | 563.89 | 6.69 | 27.7% | 中度控盘 |
| 2025-10-22 | 6.59 | -0.30% | 244.37 万 | 909.48 万 | 2,189.26 万 | 3,558.98 万 | -2,034.83 万 | 4.41% | 551.35 | 6.60 | 21.4% | 轻度控盘 |
| 2025-10-21 | 6.61 | 2.64% | 1,188.78 万 | 1,063.29 万 | 4,417.39 万 | 4,277.12 万 | 265.76 万 | 6.04% | 553.02 | 6.53 | 27.8% | 中度控盘 |
| 2025-10-20 | 6.44 | 2.22% | 509.81 万 | 687.86 万 | 2,646.80 万 | 2,258.15 万 | 210.60 万 | 4.02% | 538.80 | 6.41 | 24.9% | 轻度控盘 |
| 2025-10-17 | 6.30 | -3.23% | 291.09 万 | 341.54 万 | 2,645.18 万 | 4,583.97 万 | -1,989.25 万 | 5.09% | 527.08 | 6.37 | 21.7% | 轻度控盘 |
| 2025-10-16 | 6.51 | -1.81% | 317.27 万 | 937.35 万 | 3,253.47 万 | 4,168.65 万 | -1,535.26 万 | 5.12% | 544.65 | 6.54 | 24.8% | 轻度控盘 |
| 2025-10-15 | 6.63 | 0.15% | 329.46 万 | 234.50 万 | 4,231.31 万 | 4,224.52 万 | 101.75 万 | 5.52% | 554.69 | 6.55 | 26.6% | 中度控盘 |
| 2025-10-14 | 6.62 | 1.53% | 1,782.81 万 | 1,248.48 万 | 7,522.84 万 | 6,823.31 万 | 1,233.86 万 | 9.02% | 553.86 | 6.62 | 29.4% | 中度控盘 |