最新收盘价
15.64
元
↓ -0.23
(-1.45%)
当日涨跌幅
-1.45%
今日变动
📉 下跌
主力净流入
-1,658.33 万
资金动向
💸 资金流出
机构参与度
17.2%
控盘程度
轻度控盘
📈 光力科技 (300480) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 15.64 | -1.45% | 132.29 万 | 579.58 万 | 1,326.29 万 | 2,537.34 万 | -1,658.33 万 | 2.26% | 113.33 | 15.67 | 17.2% | 轻度控盘 |
| 2025-12-15 | 15.87 | -2.10% | 0.00 万 | 111.56 万 | 746.04 万 | 2,033.06 万 | -1,398.58 万 | 1.88% | 114.99 | 16.04 | 15.1% | 轻度控盘 |
| 2025-12-12 | 16.21 | 0.93% | 21.88 万 | 57.42 万 | 1,438.67 万 | 1,554.24 万 | -151.11 万 | 1.91% | 117.46 | 16.17 | 20.7% | 轻度控盘 |
| 2025-12-11 | 16.06 | -0.80% | 628.57 万 | 652.62 万 | 2,582.91 万 | 1,664.40 万 | 894.45 万 | 2.81% | 116.37 | 16.26 | 25.0% | 轻度控盘 |
| 2025-12-10 | 16.19 | 1.25% | 104.26 万 | 93.47 万 | 1,278.85 万 | 836.16 万 | 453.48 万 | 1.69% | 117.31 | 16.10 | 20.7% | 轻度控盘 |
| 2025-12-09 | 15.99 | -1.17% | 0.00 万 | 144.04 万 | 831.05 万 | 1,292.45 万 | -605.43 万 | 1.44% | 115.86 | 16.10 | 18.0% | 轻度控盘 |
| 2025-12-08 | 16.18 | 1.06% | 245.23 万 | 274.51 万 | 1,581.70 万 | 1,287.03 万 | 265.39 万 | 1.85% | 117.24 | 16.18 | 23.3% | 轻度控盘 |
| 2025-12-05 | 16.01 | 1.97% | 615.04 万 | 0.00 万 | 1,013.47 万 | 919.42 万 | 709.10 万 | 1.76% | 116.01 | 15.85 | 22.1% | 轻度控盘 |
| 2025-12-04 | 15.70 | -0.25% | 399.95 万 | 217.53 万 | 419.64 万 | 699.59 万 | -97.53 万 | 1.28% | 113.76 | 15.66 | 18.3% | 轻度控盘 |
| 2025-12-03 | 15.74 | -1.07% | 270.03 万 | 141.93 万 | 1,006.41 万 | 1,767.27 万 | -632.76 万 | 1.82% | 114.05 | 15.74 | 20.3% | 轻度控盘 |
| 2025-12-02 | 15.91 | -1.97% | 344.71 万 | 263.82 万 | 1,132.95 万 | 1,042.88 万 | 170.96 万 | 1.83% | 115.28 | 15.94 | 21.2% | 轻度控盘 |
| 2025-12-01 | 16.23 | 2.33% | 109.61 万 | 0.00 万 | 2,857.54 万 | 1,778.14 万 | 1,189.02 万 | 2.59% | 117.60 | 16.11 | 25.1% | 中度控盘 |
| 2025-11-28 | 15.86 | 1.60% | 0.00 万 | 320.53 万 | 1,022.35 万 | 915.32 万 | -213.49 万 | 1.75% | 114.92 | 15.77 | 16.7% | 轻度控盘 |
| 2025-11-27 | 15.61 | 0.77% | 304.13 万 | 0.00 万 | 793.08 万 | 953.09 万 | 144.12 万 | 1.64% | 113.11 | 15.74 | 18.3% | 轻度控盘 |
| 2025-11-26 | 15.49 | -1.59% | 111.55 万 | 0.00 万 | 763.09 万 | 758.51 万 | 116.13 万 | 1.58% | 112.24 | 15.63 | 16.6% | 轻度控盘 |
| 2025-11-25 | 15.74 | 0.70% | 264.86 万 | 0.00 万 | 1,138.66 万 | 1,130.89 万 | 272.62 万 | 1.84% | 114.05 | 15.83 | 19.0% | 轻度控盘 |
| 2025-11-24 | 15.63 | 3.10% | 115.72 万 | 44.79 万 | 1,073.11 万 | 1,194.42 万 | -50.37 万 | 2.27% | 113.25 | 15.52 | 16.0% | 轻度控盘 |
| 2025-11-21 | 15.16 | -4.65% | 0.00 万 | 411.08 万 | 1,625.36 万 | 2,733.45 万 | -1,519.17 万 | 3.30% | 109.85 | 15.37 | 16.4% | 轻度控盘 |
| 2025-11-20 | 15.90 | -1.36% | 113.83 万 | 1,325.44 万 | 1,947.22 万 | 2,914.66 万 | -2,179.05 万 | 2.86% | 115.21 | 16.03 | 20.7% | 轻度控盘 |
| 2025-11-19 | 16.12 | -4.22% | 851.57 万 | 2,990.57 万 | 2,543.83 万 | 3,713.00 万 | -3,308.17 万 | 4.26% | 116.80 | 16.35 | 22.1% | 轻度控盘 |
| 2025-11-18 | 16.83 | -0.12% | 891.39 万 | 1,010.52 万 | 2,716.93 万 | 1,936.71 万 | 661.10 万 | 2.95% | 121.95 | 16.79 | 26.7% | 中度控盘 |
| 2025-11-17 | 16.85 | 1.44% | 0.00 万 | 944.56 万 | 3,912.83 万 | 3,198.82 万 | -230.54 万 | 3.77% | 122.09 | 17.03 | 24.5% | 轻度控盘 |
| 2025-11-14 | 16.61 | -3.93% | 392.42 万 | 1,591.73 万 | 2,400.92 万 | 4,197.13 万 | -2,995.52 万 | 4.05% | 120.35 | 16.91 | 19.8% | 轻度控盘 |
| 2025-11-13 | 17.29 | 3.35% | 2,547.47 万 | 890.00 万 | 6,438.10 万 | 4,933.67 万 | 3,161.90 万 | 6.60% | 125.28 | 17.36 | 27.3% | 中度控盘 |
| 2025-11-12 | 16.73 | -0.77% | 524.52 万 | 1,043.52 万 | 1,943.58 万 | 1,556.42 万 | -131.84 万 | 3.33% | 121.22 | 16.63 | 19.3% | 轻度控盘 |
| 2025-11-11 | 16.86 | -2.32% | 0.00 万 | 570.89 万 | 2,111.50 万 | 3,036.87 万 | -1,496.25 万 | 3.40% | 122.17 | 17.08 | 17.9% | 轻度控盘 |
| 2025-11-10 | 17.26 | 1.17% | 221.26 万 | 72.09 万 | 2,624.71 万 | 2,734.21 万 | 39.67 万 | 3.34% | 125.06 | 17.19 | 21.2% | 轻度控盘 |
| 2025-11-07 | 17.06 | -1.50% | 254.38 万 | 120.84 万 | 2,479.37 万 | 2,347.39 万 | 265.53 万 | 3.26% | 123.61 | 17.02 | 21.4% | 轻度控盘 |
| 2025-11-06 | 17.32 | 0.64% | 188.90 万 | 576.29 万 | 2,912.32 万 | 3,405.92 万 | -880.99 万 | 3.63% | 125.50 | 17.15 | 21.8% | 轻度控盘 |
| 2025-11-05 | 17.21 | -3.10% | 737.37 万 | 4,032.43 万 | 4,630.31 万 | 4,651.90 万 | -3,316.64 万 | 5.55% | 124.70 | 17.19 | 23.5% | 轻度控盘 |
| 2025-11-04 | 17.76 | -1.93% | 128.63 万 | 1,650.25 万 | 3,682.28 万 | 4,227.22 万 | -2,066.57 万 | 3.86% | 128.69 | 17.82 | 23.5% | 轻度控盘 |
| 2025-11-03 | 18.11 | -0.33% | 1,536.65 万 | 1,141.71 万 | 3,667.58 万 | 5,145.57 万 | -1,083.04 万 | 5.01% | 131.22 | 17.93 | 24.7% | 轻度控盘 |
| 2025-10-31 | 18.17 | -1.89% | 1,206.44 万 | 4,497.22 万 | 7,096.49 万 | 8,979.99 万 | -5,174.28 万 | 7.61% | 131.66 | 18.15 | 26.2% | 中度控盘 |
| 2025-10-30 | 18.52 | -0.48% | 2,696.98 万 | 4,438.00 万 | 1.12 亿 | 1.13 亿 | -1,816.79 万 | 10.45% | 134.19 | 18.47 | 28.8% | 中度控盘 |
| 2025-10-29 | 18.61 | -0.27% | 1,983.13 万 | 1,073.23 万 | 8,854.78 万 | 6,433.19 万 | 3,331.48 万 | 6.79% | 134.85 | 18.58 | 31.6% | 中度控盘 |
| 2025-10-28 | 18.66 | 0.05% | 1,852.13 万 | 1,544.88 万 | 9,450.24 万 | 7,676.45 万 | 2,081.03 万 | 9.44% | 135.21 | 18.61 | 26.3% | 中度控盘 |
| 2025-10-27 | 18.65 | 2.30% | 1,807.27 万 | 1,037.34 万 | 9,474.64 万 | 9,018.85 万 | 1,225.72 万 | 8.69% | 135.14 | 18.32 | 26.8% | 中度控盘 |
| 2025-10-24 | 18.23 | -0.05% | 1,784.58 万 | 2,883.22 万 | 5,890.14 万 | 5,466.77 万 | -675.28 万 | 6.59% | 132.09 | 18.21 | 24.8% | 轻度控盘 |
| 2025-10-23 | 18.24 | -1.67% | 781.55 万 | 3,293.50 万 | 4,647.41 万 | 6,340.90 万 | -4,205.44 万 | 6.63% | 132.16 | 18.20 | 21.6% | 轻度控盘 |
| 2025-10-22 | 18.55 | 1.64% | 2,970.46 万 | 2,842.76 万 | 9,144.23 万 | 1.29 亿 | -3,601.86 万 | 11.65% | 134.41 | 18.50 | 23.6% | 轻度控盘 |
| 2025-10-21 | 18.25 | 10.67% | 6,061.11 万 | 1,403.71 万 | 1.35 亿 | 1.26 亿 | 5,584.62 万 | 13.57% | 132.24 | 18.05 | 28.0% | 中度控盘 |
| 2025-10-20 | 16.49 | 2.74% | 390.43 万 | 325.73 万 | 1,841.74 万 | 2,163.97 万 | -257.53 万 | 3.52% | 119.48 | 16.61 | 18.3% | 轻度控盘 |
| 2025-10-17 | 16.05 | -5.87% | 315.60 万 | 595.11 万 | 3,069.27 万 | 3,491.93 万 | -702.17 万 | 4.57% | 116.30 | 16.46 | 19.9% | 轻度控盘 |