最新收盘价
8.19
元
↓ -0.14
(-1.68%)
当日涨跌幅
-1.68%
今日变动
📉 下跌
主力净流入
-146.72 万
资金动向
💸 资金流出
机构参与度
19.8%
控盘程度
轻度控盘
📈 华智数媒 (300426) 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 | 8.19 | -1.68% | 146.75 万 | 211.67 万 | 532.12 万 | 613.92 万 | -146.72 万 | 1.12% | -7.57 | 8.18 | 19.8% | 轻度控盘 |
| 2025-12-12 | 8.33 | 0.00% | 103.16 万 | 0.00 万 | 761.09 万 | 1,080.07 万 | -215.81 万 | 1.33% | -7.70 | 8.34 | 20.7% | 轻度控盘 |
| 2025-12-11 | 8.33 | -0.48% | 101.28 万 | 48.22 万 | 1,303.32 万 | 654.35 万 | 702.03 万 | 1.79% | -7.70 | 8.40 | 22.9% | 轻度控盘 |
| 2025-12-10 | 8.37 | 0.12% | 0.00 万 | 217.98 万 | 1,293.46 万 | 963.36 万 | 112.11 万 | 1.68% | -7.73 | 8.39 | 23.2% | 轻度控盘 |
| 2025-12-09 | 8.36 | 1.21% | 126.00 万 | 126.00 万 | 1,162.75 万 | 1,228.15 万 | -65.40 万 | 1.73% | -7.72 | 8.36 | 22.3% | 轻度控盘 |
| 2025-12-08 | 8.26 | 1.47% | 424.76 万 | 75.80 万 | 931.72 万 | 1,173.59 万 | 107.08 万 | 1.46% | -7.63 | 8.25 | 25.2% | 中度控盘 |
| 2025-12-05 | 8.14 | 0.49% | 352.20 万 | 243.05 万 | 506.71 万 | 396.35 万 | 219.51 万 | 1.55% | -7.52 | 8.09 | 19.8% | 轻度控盘 |
| 2025-12-04 | 8.10 | -2.76% | 246.56 万 | 362.33 万 | 900.09 万 | 1,211.11 万 | -426.79 万 | 1.58% | -7.48 | 8.18 | 22.7% | 轻度控盘 |
| 2025-12-03 | 8.33 | -2.23% | 138.23 万 | 553.00 万 | 1,627.74 万 | 1,041.11 万 | 171.86 万 | 1.82% | -7.70 | 8.36 | 25.9% | 中度控盘 |
| 2025-12-02 | 8.52 | -2.18% | 127.50 万 | 850.31 万 | 957.50 万 | 600.94 万 | -366.24 万 | 1.56% | -7.87 | 8.54 | 19.6% | 轻度控盘 |
| 2025-12-01 | 8.71 | -1.25% | 0.00 万 | 0.00 万 | 1,230.04 万 | 1,054.96 万 | 175.08 万 | 1.77% | -8.05 | 8.80 | 19.1% | 轻度控盘 |
| 2025-11-28 | 8.82 | 0.46% | 0.00 万 | 0.00 万 | 359.23 万 | 324.77 万 | 34.45 万 | 1.01% | -8.15 | 8.79 | 14.1% | 轻度控盘 |
| 2025-11-27 | 8.78 | -1.90% | 0.00 万 | 0.00 万 | 792.26 万 | 1,017.26 万 | -224.99 万 | 1.30% | -8.11 | 8.83 | 19.2% | 轻度控盘 |
| 2025-11-26 | 8.95 | -0.33% | 65.83 万 | 0.00 万 | 1,379.82 万 | 1,164.04 万 | 281.61 万 | 2.20% | -8.27 | 9.00 | 20.1% | 轻度控盘 |
| 2025-11-25 | 8.98 | 0.34% | 669.94 万 | 800.96 万 | 1,713.11 万 | 2,143.24 万 | -561.15 万 | 2.65% | -8.30 | 9.08 | 23.1% | 轻度控盘 |
| 2025-11-24 | 8.95 | 3.95% | 179.24 万 | 0.00 万 | 1,270.40 万 | 1,114.54 万 | 335.10 万 | 1.98% | -8.27 | 8.79 | 21.4% | 轻度控盘 |
| 2025-11-21 | 8.61 | -1.15% | 0.00 万 | 110.02 万 | 887.91 万 | 946.68 万 | -168.79 万 | 1.71% | -7.96 | 8.65 | 18.2% | 轻度控盘 |
| 2025-11-20 | 8.71 | -0.68% | 0.00 万 | 0.00 万 | 1,097.62 万 | 815.65 万 | 281.97 万 | 1.17% | -8.05 | 8.76 | 24.0% | 轻度控盘 |
| 2025-11-19 | 8.77 | -3.94% | 143.76 万 | 264.30 万 | 1,224.97 万 | 1,229.62 万 | -125.18 万 | 2.18% | -8.10 | 8.85 | 18.6% | 轻度控盘 |
| 2025-11-18 | 9.13 | 0.22% | 0.00 万 | 0.00 万 | 607.17 万 | 1,165.51 万 | -558.34 万 | 1.21% | -8.44 | 9.10 | 17.2% | 轻度控盘 |
| 2025-11-17 | 9.11 | 0.77% | 136.75 万 | 0.00 万 | 614.24 万 | 1,028.11 万 | -277.12 万 | 1.17% | -8.42 | 9.08 | 20.0% | 轻度控盘 |
| 2025-11-14 | 9.04 | -0.66% | 18.61 万 | 118.84 万 | 875.79 万 | 1,072.30 万 | -296.74 万 | 1.11% | -8.35 | 9.09 | 21.7% | 轻度控盘 |
| 2025-11-13 | 9.10 | 0.78% | 173.03 万 | 147.24 万 | 658.80 万 | 641.71 万 | 42.88 万 | 1.02% | -8.41 | 9.04 | 21.7% | 轻度控盘 |
| 2025-11-12 | 9.03 | -2.27% | 0.00 万 | 508.37 万 | 632.62 万 | 1,185.81 万 | -1,061.56 万 | 1.44% | -8.34 | 9.09 | 15.8% | 轻度控盘 |
| 2025-11-11 | 9.24 | -0.32% | 114.64 万 | 0.00 万 | 768.19 万 | 1,065.59 万 | -182.76 万 | 1.28% | -8.54 | 9.23 | 20.3% | 轻度控盘 |
| 2025-11-10 | 9.27 | 1.53% | 138.62 万 | 101.01 万 | 867.03 万 | 1,678.91 万 | -774.28 万 | 1.65% | -8.57 | 9.25 | 19.0% | 轻度控盘 |
| 2025-11-07 | 9.13 | -0.11% | 223.20 万 | 0.00 万 | 1,059.03 万 | 1,232.10 万 | 50.14 万 | 1.46% | -8.44 | 9.14 | 23.1% | 轻度控盘 |
| 2025-11-06 | 9.14 | -3.28% | 101.63 万 | 637.54 万 | 1,178.88 万 | 2,063.53 万 | -1,420.56 万 | 2.31% | -8.45 | 9.20 | 19.2% | 轻度控盘 |
| 2025-11-05 | 9.45 | -1.36% | 0.00 万 | 776.14 万 | 1,595.41 万 | 2,132.53 万 | -1,313.26 万 | 2.13% | -8.73 | 9.50 | 22.9% | 轻度控盘 |
| 2025-11-04 | 9.58 | 0.10% | 479.30 万 | 541.39 万 | 1,850.14 万 | 1,953.96 万 | -165.90 万 | 2.10% | -8.85 | 9.53 | 28.6% | 中度控盘 |
| 2025-11-03 | 9.57 | 3.46% | 450.53 万 | 287.75 万 | 2,529.04 万 | 2,491.76 万 | 200.06 万 | 2.77% | -8.84 | 9.43 | 28.3% | 中度控盘 |
| 2025-10-31 | 9.25 | 4.76% | 365.23 万 | 505.98 万 | 2,941.35 万 | 2,567.86 万 | 232.74 万 | 3.10% | -8.55 | 9.15 | 28.9% | 中度控盘 |
| 2025-10-30 | 8.83 | -3.18% | 700.53 万 | 3,608.36 万 | 2,108.66 万 | 1,581.56 万 | -2,380.72 万 | 2.87% | -8.16 | 8.93 | 26.3% | 中度控盘 |
| 2025-10-29 | 9.12 | -5.20% | 779.93 万 | 1,585.82 万 | 2,960.10 万 | 3,159.08 万 | -1,004.88 万 | 3.33% | -8.43 | 9.16 | 28.3% | 中度控盘 |
| 2025-10-28 | 9.62 | 1.37% | 1.15 万 | 102.02 万 | 707.85 万 | 1,098.37 万 | -491.38 万 | 1.45% | -8.89 | 9.62 | 19.5% | 轻度控盘 |
| 2025-10-27 | 9.49 | 1.07% | 374.35 万 | 101.25 万 | 1,508.61 万 | 1,570.29 万 | 211.42 万 | 1.67% | -8.77 | 9.50 | 29.3% | 中度控盘 |
| 2025-10-24 | 9.39 | -1.05% | 101.32 万 | 380.76 万 | 1,635.21 万 | 1,518.68 万 | -162.92 万 | 1.43% | -8.68 | 9.38 | 30.3% | 中度控盘 |
| 2025-10-23 | 9.49 | 2.48% | 0.00 万 | 0.00 万 | 1,978.65 万 | 1,826.18 万 | 152.47 万 | 1.99% | -8.77 | 9.37 | 27.5% | 中度控盘 |
| 2025-10-22 | 9.26 | 0.00% | 0.00 万 | 260.67 万 | 1,071.89 万 | 1,190.68 万 | -379.47 万 | 1.15% | -8.56 | 9.27 | 25.1% | 中度控盘 |
| 2025-10-21 | 9.26 | 1.87% | 937.54 万 | 0.00 万 | 958.30 万 | 1,345.83 万 | 550.01 万 | 1.50% | -8.56 | 9.21 | 29.7% | 中度控盘 |
| 2025-10-20 | 9.09 | 2.13% | 0.00 万 | 0.00 万 | 390.37 万 | 1,516.51 万 | -1,126.13 万 | 1.10% | -8.40 | 9.04 | 16.0% | 轻度控盘 |
| 2025-10-17 | 8.90 | -2.41% | 0.00 万 | 0.00 万 | 1,471.72 万 | 1,068.98 万 | 402.74 万 | 1.64% | -8.22 | 9.03 | 24.8% | 轻度控盘 |
| 2025-10-16 | 9.12 | 0.55% | 0.00 万 | 0.00 万 | 1,072.69 万 | 887.73 万 | 184.96 万 | 1.40% | -8.43 | 9.07 | 22.5% | 轻度控盘 |