最新收盘价
79.70
元
↑ 2.88
(3.75%)
当日涨跌幅
3.75%
今日变动
📈 上涨
主力净流入
-846.53 万
资金动向
💸 资金流出
机构参与度
38.0%
控盘程度
中度控盘
📈 精测电子 (300567) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 79.70 | 3.75% | 1.85 亿 | 1.26 亿 | 2.60 亿 | 3.27 亿 | -846.53 万 | 6.47% | 167.07 | 77.95 | 38.0% | 中度控盘 |
| 2025-12-11 | 76.82 | 2.21% | 1.10 亿 | 1.47 亿 | 2.64 亿 | 3.00 亿 | -7,234.19 万 | 5.75% | 161.03 | 76.64 | 38.1% | 中度控盘 |
| 2025-12-10 | 75.16 | 3.28% | 1.02 亿 | 1.48 亿 | 2.90 亿 | 3.28 亿 | -8,320.16 万 | 6.43% | 157.55 | 74.85 | 37.6% | 中度控盘 |
| 2025-12-09 | 72.77 | 7.92% | 2.00 亿 | 1.57 亿 | 3.47 亿 | 3.46 亿 | 4,351.86 万 | 7.20% | 152.54 | 71.47 | 42.9% | 完全控盘 |
| 2025-12-08 | 67.43 | -0.27% | 4,484.89 万 | 5,882.21 万 | 9,118.61 万 | 7,839.31 万 | -118.01 万 | 2.26% | 141.35 | 67.38 | 38.3% | 中度控盘 |
| 2025-12-05 | 67.61 | 0.84% | 3,738.54 万 | 5,567.24 万 | 6,669.53 万 | 7,784.49 万 | -2,943.65 万 | 1.98% | 141.73 | 67.10 | 35.8% | 中度控盘 |
| 2025-12-04 | 67.05 | -0.59% | 3,462.68 万 | 4,066.31 万 | 8,009.03 万 | 7,433.97 万 | -28.57 万 | 1.99% | 140.55 | 67.03 | 36.8% | 中度控盘 |
| 2025-12-03 | 67.45 | 0.39% | 2,073.78 万 | 1,885.86 万 | 7,044.06 万 | 5,325.55 万 | 1,906.43 万 | 1.55% | 141.39 | 67.39 | 37.9% | 中度控盘 |
| 2025-12-02 | 67.19 | -2.08% | 550.38 万 | 656.19 万 | 5,061.56 万 | 3,869.67 万 | 1,086.08 万 | 1.36% | 140.84 | 67.42 | 31.9% | 中度控盘 |
| 2025-12-01 | 68.62 | 2.37% | 8,206.01 万 | 9,845.88 万 | 1.32 亿 | 9,607.12 万 | 1,983.65 万 | 3.07% | 143.84 | 67.96 | 41.3% | 完全控盘 |
| 2025-11-28 | 67.03 | 2.56% | 3,371.67 万 | 1,815.96 万 | 9,562.16 万 | 1.02 亿 | 904.86 万 | 2.34% | 140.51 | 66.40 | 36.4% | 中度控盘 |
| 2025-11-27 | 65.36 | -0.62% | 1,338.19 万 | 3,139.41 万 | 7,342.93 万 | 6,323.88 万 | -782.16 万 | 1.95% | 137.01 | 66.53 | 33.1% | 中度控盘 |
| 2025-11-26 | 65.77 | 0.17% | 3,621.75 万 | 2,644.48 万 | 6,753.54 万 | 5,799.46 万 | 1,931.35 万 | 1.76% | 137.87 | 66.08 | 39.1% | 中度控盘 |
| 2025-11-25 | 65.66 | -0.52% | 4,232.67 万 | 3,708.68 万 | 7,208.61 万 | 5,689.81 万 | 2,042.80 万 | 1.92% | 137.64 | 66.46 | 38.7% | 中度控盘 |
| 2025-11-24 | 66.00 | 2.61% | 5,378.93 万 | 3,707.48 万 | 6,902.00 万 | 6,817.86 万 | 1,755.60 万 | 2.07% | 138.35 | 65.63 | 37.4% | 中度控盘 |
| 2025-11-21 | 64.32 | -3.73% | 3,448.33 万 | 6,722.50 万 | 8,883.11 万 | 7,013.85 万 | -1,404.92 万 | 2.56% | 134.83 | 65.16 | 32.6% | 中度控盘 |
| 2025-11-20 | 66.81 | -2.04% | 586.23 万 | 2,059.29 万 | 5,746.59 万 | 5,269.07 万 | -995.55 万 | 1.64% | 140.05 | 67.31 | 28.8% | 中度控盘 |
| 2025-11-19 | 68.20 | -2.59% | 1,046.43 万 | 2,152.18 万 | 7,273.17 万 | 5,672.23 万 | 495.20 万 | 1.88% | 142.96 | 68.54 | 31.6% | 中度控盘 |
| 2025-11-18 | 70.01 | 1.02% | 719.59 万 | 922.77 万 | 7,115.84 万 | 5,618.09 万 | 1,294.57 万 | 1.64% | 146.76 | 69.73 | 32.8% | 中度控盘 |
| 2025-11-17 | 69.30 | -0.57% | 4,376.59 万 | 3,045.04 万 | 7,380.35 万 | 7,855.87 万 | 856.03 万 | 2.00% | 145.27 | 69.24 | 35.8% | 中度控盘 |
| 2025-11-14 | 69.70 | -2.38% | 1,720.36 万 | 4,912.41 万 | 7,461.31 万 | 8,069.91 万 | -3,800.65 万 | 1.87% | 146.11 | 70.61 | 31.6% | 中度控盘 |
| 2025-11-13 | 71.40 | -0.58% | 1,177.68 万 | 3,915.12 万 | 7,199.51 万 | 8,479.82 万 | -4,017.75 万 | 2.16% | 149.67 | 72.12 | 29.4% | 中度控盘 |
| 2025-11-12 | 71.82 | -2.79% | 2,811.34 万 | 2,388.86 万 | 8,407.83 万 | 9,932.38 万 | -1,102.07 万 | 2.32% | 150.55 | 72.48 | 34.2% | 中度控盘 |
| 2025-11-11 | 73.88 | -3.24% | 1.21 亿 | 1.40 亿 | 1.48 亿 | 1.24 亿 | 479.56 万 | 3.82% | 154.87 | 74.81 | 42.3% | 完全控盘 |
| 2025-11-10 | 76.35 | -0.04% | 8,090.51 万 | 5,925.29 万 | 1.11 亿 | 1.28 亿 | 439.59 万 | 2.61% | 160.05 | 76.52 | 43.3% | 完全控盘 |
| 2025-11-07 | 76.38 | -0.81% | 1.23 亿 | 7,044.10 万 | 1.14 亿 | 1.10 亿 | 5,680.94 万 | 2.77% | 160.11 | 76.62 | 45.8% | 完全控盘 |
| 2025-11-06 | 77.00 | 4.42% | 6,554.29 万 | 4,275.16 万 | 1.94 亿 | 1.42 亿 | 7,422.13 万 | 3.22% | 161.41 | 75.81 | 42.3% | 完全控盘 |
| 2025-11-05 | 73.74 | -0.19% | 2,102.87 万 | 2,399.57 万 | 8,518.85 万 | 5,384.86 万 | 2,837.29 万 | 1.97% | 154.57 | 73.16 | 33.8% | 中度控盘 |
| 2025-11-04 | 73.88 | -1.06% | 1,173.71 万 | 2,204.65 万 | 7,091.31 万 | 5,082.07 万 | 978.31 万 | 1.78% | 154.87 | 74.05 | 31.4% | 中度控盘 |
| 2025-11-03 | 74.67 | -0.64% | 3,479.36 万 | 4,589.03 万 | 9,448.57 万 | 7,665.75 万 | 673.15 万 | 2.35% | 156.52 | 73.97 | 34.2% | 中度控盘 |
| 2025-10-31 | 75.15 | -4.26% | 2,425.83 万 | 3,347.12 万 | 1.75 亿 | 1.59 亿 | 702.24 万 | 3.52% | 157.53 | 76.03 | 34.3% | 中度控盘 |
| 2025-10-30 | 78.49 | -1.99% | 2,961.61 万 | 2,261.92 万 | 9,318.17 万 | 1.23 亿 | -2,314.85 万 | 2.32% | 164.53 | 78.90 | 33.3% | 中度控盘 |
| 2025-10-29 | 80.08 | 2.01% | 7,453.30 万 | 1.30 亿 | 1.57 亿 | 1.93 亿 | -9,255.82 万 | 3.73% | 167.86 | 80.29 | 36.9% | 中度控盘 |
| 2025-10-28 | 78.50 | 2.36% | 5,374.47 万 | 6,807.70 万 | 1.82 亿 | 2.00 亿 | -3,250.18 万 | 3.49% | 164.55 | 78.74 | 40.0% | 中度控盘 |
| 2025-10-27 | 76.69 | 2.50% | 1.01 亿 | 6,739.57 万 | 1.71 亿 | 2.03 亿 | 135.25 万 | 3.63% | 160.76 | 76.19 | 42.5% | 完全控盘 |
| 2025-10-24 | 74.82 | 4.45% | 7,998.42 万 | 5,742.55 万 | 1.76 亿 | 1.31 亿 | 6,846.04 万 | 3.37% | 156.84 | 73.96 | 42.6% | 完全控盘 |
| 2025-10-23 | 71.63 | 0.03% | 674.25 万 | 1,422.40 万 | 1.07 亿 | 7,866.67 万 | 2,129.06 万 | 1.97% | 150.15 | 71.48 | 36.3% | 中度控盘 |
| 2025-10-22 | 71.61 | 1.09% | 3,338.61 万 | 2,293.95 万 | 9,618.05 万 | 8,813.03 万 | 1,849.68 万 | 2.32% | 150.11 | 71.76 | 35.4% | 中度控盘 |
| 2025-10-21 | 70.84 | 2.58% | 1,976.78 万 | 3,069.43 万 | 8,653.72 万 | 6,722.24 万 | 838.82 万 | 2.15% | 148.50 | 70.71 | 33.9% | 中度控盘 |
| 2025-10-20 | 69.06 | -0.72% | 1,758.02 万 | 4,656.52 万 | 1.16 亿 | 7,751.67 万 | 994.45 万 | 2.52% | 144.76 | 69.88 | 35.4% | 中度控盘 |
| 2025-10-17 | 69.56 | -5.24% | 8,637.74 万 | 9,805.58 万 | 1.45 亿 | 1.70 亿 | -3,648.11 万 | 3.93% | 145.81 | 71.00 | 37.3% | 中度控盘 |
| 2025-10-16 | 73.41 | -1.86% | 3,469.69 万 | 3,547.31 万 | 1.31 亿 | 1.25 亿 | 440.56 万 | 3.00% | 153.88 | 74.04 | 36.1% | 中度控盘 |
| 2025-10-15 | 74.80 | 0.34% | 8,253.56 万 | 7,507.60 万 | 1.33 亿 | 1.47 亿 | -651.77 万 | 3.51% | 156.80 | 74.38 | 38.8% | 中度控盘 |