最新收盘价
36.80
元
↑ 0.54
(1.49%)
当日涨跌幅
1.49%
今日变动
📈 上涨
主力净流入
1,954.68 万
资金动向
💰 资金流入
机构参与度
34.3%
控盘程度
中度控盘
📈 中密控股 (300470) 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 | 36.80 | 1.49% | 2,295.60 万 | 887.17 万 | 3,974.27 万 | 3,428.02 万 | 1,954.68 万 | 2.12% | 20.63 | 36.61 | 34.3% | 中度控盘 |
| 2025-12-12 | 36.26 | 1.94% | 423.92 万 | 805.83 万 | 3,262.31 万 | 2,608.13 万 | 272.27 万 | 1.95% | 20.32 | 36.21 | 24.2% | 轻度控盘 |
| 2025-12-11 | 35.57 | 0.28% | 266.44 万 | 258.22 万 | 1,344.43 万 | 1,627.57 万 | -274.92 万 | 1.05% | 19.94 | 35.58 | 20.9% | 轻度控盘 |
| 2025-12-10 | 35.47 | -0.37% | 0.00 万 | 119.60 万 | 519.73 万 | 825.90 万 | -425.77 万 | 0.62% | 19.88 | 35.41 | 16.0% | 轻度控盘 |
| 2025-12-09 | 35.60 | -0.53% | 0.00 万 | 109.25 万 | 762.44 万 | 1,090.91 万 | -437.72 万 | 0.62% | 19.95 | 35.66 | 19.1% | 轻度控盘 |
| 2025-12-08 | 35.79 | 0.45% | 107.46 万 | 0.00 万 | 1,341.82 万 | 1,278.61 万 | 170.67 万 | 0.91% | 20.06 | 35.86 | 21.6% | 轻度控盘 |
| 2025-12-05 | 35.63 | 1.97% | 0.00 万 | 256.28 万 | 1,085.76 万 | 1,353.87 万 | -524.38 万 | 1.06% | 19.97 | 35.45 | 18.4% | 轻度控盘 |
| 2025-12-04 | 34.94 | -1.10% | 0.00 万 | 0.00 万 | 1,003.73 万 | 1,235.09 万 | -231.35 万 | 0.83% | 19.58 | 35.07 | 20.9% | 轻度控盘 |
| 2025-12-03 | 35.33 | 0.11% | 0.00 万 | 0.00 万 | 1,468.80 万 | 1,559.18 万 | -90.38 万 | 0.72% | 19.80 | 35.23 | 28.1% | 中度控盘 |
| 2025-12-02 | 35.29 | -0.59% | 0.00 万 | 225.65 万 | 1,183.64 万 | 1,398.77 万 | -440.78 万 | 0.67% | 19.78 | 35.42 | 25.0% | 轻度控盘 |
| 2025-12-01 | 35.50 | 0.45% | 338.11 万 | 476.42 万 | 1,247.27 万 | 1,003.51 万 | 105.45 万 | 0.77% | 19.90 | 35.53 | 27.4% | 中度控盘 |
| 2025-11-28 | 35.34 | 0.77% | 0.00 万 | 209.77 万 | 831.43 万 | 968.44 万 | -346.79 万 | 0.60% | 19.81 | 35.18 | 21.9% | 轻度控盘 |
| 2025-11-27 | 35.07 | 0.23% | 0.00 万 | 180.24 万 | 1,429.92 万 | 1,152.95 万 | 96.74 万 | 0.70% | 19.66 | 35.20 | 27.7% | 中度控盘 |
| 2025-11-26 | 34.99 | -0.68% | 0.00 万 | 0.00 万 | 1,282.17 万 | 1,065.46 万 | 216.71 万 | 0.86% | 19.61 | 35.16 | 22.7% | 轻度控盘 |
| 2025-11-25 | 35.23 | 0.23% | 701.14 万 | 385.03 万 | 1,931.68 万 | 1,959.55 万 | 288.24 万 | 1.26% | 19.75 | 35.34 | 26.2% | 中度控盘 |
| 2025-11-24 | 35.15 | 1.65% | 0.00 万 | 0.00 万 | 1,625.47 万 | 1,295.84 万 | 329.62 万 | 1.21% | 19.70 | 35.02 | 20.8% | 轻度控盘 |
| 2025-11-21 | 34.58 | -2.56% | 104.38 万 | 365.07 万 | 1,626.95 万 | 3,054.82 万 | -1,688.55 万 | 1.77% | 19.38 | 34.84 | 18.0% | 轻度控盘 |
| 2025-11-20 | 35.49 | -0.48% | 406.46 万 | 984.66 万 | 2,245.68 万 | 2,074.80 万 | -407.32 万 | 1.30% | 19.89 | 35.52 | 26.2% | 中度控盘 |
| 2025-11-19 | 35.66 | -0.81% | 291.38 万 | 345.35 万 | 1,000.29 万 | 1,282.69 万 | -336.36 万 | 1.07% | 19.99 | 35.69 | 19.2% | 轻度控盘 |
| 2025-11-18 | 35.95 | -0.96% | 0.36 万 | 508.42 万 | 2,140.48 万 | 2,464.22 万 | -831.80 万 | 1.38% | 20.15 | 35.93 | 22.0% | 轻度控盘 |
| 2025-11-17 | 36.30 | -1.47% | 108.90 万 | 429.17 万 | 2,208.00 万 | 3,892.98 万 | -2,005.25 万 | 1.69% | 20.35 | 36.42 | 21.4% | 轻度控盘 |
| 2025-11-14 | 36.84 | -1.18% | 250.88 万 | 110.94 万 | 2,213.02 万 | 3,405.61 万 | -1,052.66 万 | 1.59% | 20.65 | 37.11 | 23.2% | 轻度控盘 |
| 2025-11-13 | 37.28 | 0.59% | 69.29 万 | 763.24 万 | 3,584.31 万 | 3,583.48 万 | -693.13 万 | 1.72% | 20.90 | 37.16 | 28.3% | 中度控盘 |
| 2025-11-12 | 37.06 | -2.86% | 472.12 万 | 1,298.75 万 | 4,566.16 万 | 5,175.58 万 | -1,436.04 万 | 2.66% | 20.77 | 37.16 | 26.9% | 中度控盘 |
| 2025-11-11 | 38.15 | 1.95% | 2,600.56 万 | 429.37 万 | 7,120.02 万 | 7,905.65 万 | 1,385.56 万 | 3.82% | 21.38 | 37.90 | 31.0% | 中度控盘 |
| 2025-11-10 | 37.42 | 0.56% | 974.79 万 | 675.51 万 | 5,584.51 万 | 5,369.90 万 | 513.88 万 | 3.00% | 20.97 | 37.46 | 27.8% | 中度控盘 |
| 2025-11-07 | 37.21 | -0.11% | 1,175.97 万 | 1,440.78 万 | 6,428.31 万 | 5,273.91 万 | 889.59 万 | 3.94% | 20.86 | 37.58 | 26.9% | 中度控盘 |
| 2025-11-06 | 37.25 | -1.01% | 1,413.85 万 | 2,453.23 万 | 6,936.28 万 | 8,304.65 万 | -2,407.75 万 | 4.68% | 20.88 | 37.27 | 26.3% | 中度控盘 |
| 2025-11-05 | 37.63 | 6.42% | 5,460.94 万 | 3,619.22 万 | 1.61 亿 | 1.42 亿 | 3,698.67 万 | 7.57% | 21.09 | 37.72 | 34.7% | 中度控盘 |
| 2025-11-04 | 35.36 | -0.51% | 797.69 万 | 709.77 万 | 2,752.89 万 | 3,045.07 万 | -204.26 万 | 1.79% | 19.82 | 35.50 | 28.9% | 中度控盘 |
| 2025-11-03 | 35.54 | 2.13% | 1,085.00 万 | 311.69 万 | 3,920.70 万 | 3,066.84 万 | 1,627.17 万 | 1.89% | 19.92 | 35.49 | 33.7% | 中度控盘 |
| 2025-10-31 | 34.80 | 0.23% | 496.18 万 | 1,373.39 万 | 2,654.40 万 | 2,415.57 万 | -638.37 万 | 1.50% | 19.51 | 34.87 | 29.2% | 中度控盘 |
| 2025-10-30 | 34.72 | -5.75% | 3,229.27 万 | 4,146.75 万 | 5,923.14 万 | 8,359.08 万 | -3,353.42 万 | 4.43% | 19.46 | 35.20 | 27.6% | 中度控盘 |
| 2025-10-29 | 36.84 | 0.82% | 460.44 万 | 328.17 万 | 1,713.64 万 | 1,447.45 万 | 398.46 万 | 1.03% | 20.65 | 36.58 | 26.9% | 中度控盘 |
| 2025-10-28 | 36.54 | -0.44% | 219.18 万 | 109.86 万 | 1,359.22 万 | 1,952.67 万 | -484.14 万 | 1.13% | 20.48 | 36.61 | 21.8% | 轻度控盘 |
| 2025-10-27 | 36.70 | 0.88% | 109.80 万 | 613.58 万 | 2,472.42 万 | 2,084.50 万 | -115.86 万 | 1.42% | 20.57 | 36.57 | 23.5% | 轻度控盘 |
| 2025-10-24 | 36.38 | 0.58% | 156.42 万 | 0.00 万 | 2,033.05 万 | 1,624.29 万 | 565.19 万 | 1.11% | 20.39 | 36.23 | 24.5% | 轻度控盘 |
| 2025-10-23 | 36.17 | -0.30% | 0.00 万 | 0.00 万 | 405.91 万 | 876.51 万 | -470.60 万 | 0.80% | 20.27 | 35.93 | 13.5% | 轻度控盘 |
| 2025-10-22 | 36.28 | 0.95% | 109.08 万 | 109.08 万 | 1,761.31 万 | 1,592.55 万 | 168.76 万 | 1.12% | 20.34 | 36.28 | 22.5% | 轻度控盘 |
| 2025-10-21 | 35.94 | 1.04% | 0.00 万 | 62.41 万 | 1,122.32 万 | 1,004.87 万 | 55.04 万 | 0.81% | 20.14 | 35.91 | 20.0% | 轻度控盘 |
| 2025-10-20 | 35.57 | 0.34% | 31.10 万 | 0.00 万 | 1,027.47 万 | 1,222.04 万 | -163.47 万 | 0.97% | 19.94 | 35.51 | 19.5% | 轻度控盘 |
| 2025-10-17 | 35.95 | -2.52% | 0.00 万 | 346.65 万 | 1,873.94 万 | 2,640.20 万 | -1,112.90 万 | 1.57% | 20.15 | 36.25 | 20.3% | 轻度控盘 |
| 2025-10-16 | 36.88 | -0.78% | 435.96 万 | 126.40 万 | 2,642.68 万 | 1,983.24 万 | 969.00 万 | 1.25% | 20.67 | 37.09 | 29.4% | 中度控盘 |