最新收盘价
43.87
元
→ 0.00
(0.00%)
当日涨跌幅
0.00%
今日变动
➡ 平盘
主力净流入
-170.51 万
资金动向
💸 资金流出
机构参与度
25.4%
控盘程度
中度控盘
📈 精研科技 (300709) 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 | 43.87 | 0.00% | 613.06 万 | 305.69 万 | 3,439.55 万 | 3,917.43 万 | -170.51 万 | 2.64% | 40.62 | 43.82 | 25.4% | 中度控盘 |
| 2025-12-11 | 43.87 | -2.14% | 798.78 万 | 1,561.78 万 | 4,689.15 万 | 4,021.56 万 | -95.41 万 | 2.84% | 40.62 | 44.26 | 28.4% | 中度控盘 |
| 2025-12-10 | 44.83 | 0.16% | 885.45 万 | 816.23 万 | 5,952.51 万 | 4,939.52 万 | 1,082.21 万 | 3.53% | 41.51 | 44.44 | 28.5% | 中度控盘 |
| 2025-12-09 | 44.76 | 0.04% | 1,387.10 万 | 1,668.04 万 | 6,129.41 万 | 7,200.16 万 | -1,351.70 万 | 4.81% | 41.44 | 44.96 | 25.9% | 中度控盘 |
| 2025-12-08 | 44.74 | -0.56% | 2,392.75 万 | 9,313.79 万 | 1.13 亿 | 9,376.68 万 | -4,977.61 万 | 6.75% | 41.42 | 44.57 | 29.6% | 中度控盘 |
| 2025-12-05 | 44.99 | 4.75% | 4,140.17 万 | 4,044.90 万 | 1.50 亿 | 1.42 亿 | 822.76 万 | 8.64% | 41.65 | 44.93 | 30.0% | 中度控盘 |
| 2025-12-04 | 42.95 | -2.45% | 1,353.14 万 | 2,931.74 万 | 5,089.94 万 | 5,630.85 万 | -2,119.51 万 | 4.32% | 39.77 | 42.95 | 23.8% | 轻度控盘 |
| 2025-12-03 | 44.03 | -2.05% | 1,493.85 万 | 2,903.00 万 | 4,990.34 万 | 6,861.62 万 | -3,280.43 万 | 4.34% | 40.77 | 44.53 | 24.3% | 轻度控盘 |
| 2025-12-02 | 44.95 | -1.49% | 2,142.28 万 | 2,306.06 万 | 4,812.31 万 | 7,561.61 万 | -2,913.07 万 | 5.16% | 41.62 | 45.25 | 24.0% | 轻度控盘 |
| 2025-12-01 | 45.63 | 3.89% | 5,145.95 万 | 3,079.49 万 | 1.24 亿 | 1.20 亿 | 2,443.88 万 | 8.17% | 42.25 | 45.39 | 31.3% | 中度控盘 |
| 2025-11-28 | 43.92 | 2.45% | 514.49 万 | 1,833.97 万 | 6,858.83 万 | 5,252.55 万 | 286.80 万 | 3.55% | 40.66 | 43.76 | 30.5% | 中度控盘 |
| 2025-11-27 | 42.87 | 1.90% | 1,371.04 万 | 1,184.86 万 | 6,455.61 万 | 5,697.69 万 | 944.10 万 | 3.68% | 39.69 | 43.13 | 30.9% | 中度控盘 |
| 2025-11-26 | 42.07 | -0.78% | 375.32 万 | 279.10 万 | 3,812.53 万 | 3,967.76 万 | -59.00 万 | 2.82% | 38.95 | 42.34 | 24.8% | 轻度控盘 |
| 2025-11-25 | 42.40 | 3.82% | 1,121.22 万 | 781.09 万 | 7,058.61 万 | 6,371.48 万 | 1,027.26 万 | 4.42% | 39.26 | 42.36 | 27.9% | 中度控盘 |
| 2025-11-24 | 40.84 | 2.85% | 821.10 万 | 2,041.09 万 | 3,269.71 万 | 3,448.95 万 | -1,399.23 万 | 3.41% | 37.81 | 40.49 | 22.5% | 轻度控盘 |
| 2025-11-21 | 39.71 | -4.15% | 688.01 万 | 1,923.77 万 | 4,517.89 万 | 5,409.12 万 | -2,126.99 万 | 3.54% | 36.77 | 40.32 | 26.1% | 中度控盘 |
| 2025-11-20 | 41.43 | -0.60% | 642.85 万 | 1,040.68 万 | 2,582.14 万 | 3,170.03 万 | -985.72 万 | 2.34% | 38.36 | 41.69 | 25.1% | 中度控盘 |
| 2025-11-19 | 41.68 | -2.41% | 2,652.79 万 | 6,054.20 万 | 4,407.33 万 | 4,241.50 万 | -3,235.58 万 | 3.48% | 38.59 | 42.04 | 30.6% | 中度控盘 |
| 2025-11-18 | 42.71 | -0.77% | 322.50 万 | 661.22 万 | 2,408.55 万 | 1,921.01 万 | 148.82 万 | 1.70% | 39.54 | 42.84 | 26.1% | 中度控盘 |
| 2025-11-17 | 43.04 | 0.09% | 624.80 万 | 1,469.59 万 | 3,490.68 万 | 3,917.58 万 | -1,271.69 万 | 2.59% | 39.85 | 42.82 | 25.8% | 中度控盘 |
| 2025-11-14 | 43.00 | -1.74% | 192.49 万 | 1,160.99 万 | 3,476.42 万 | 4,269.65 万 | -1,761.73 万 | 2.42% | 39.81 | 43.32 | 24.8% | 轻度控盘 |
| 2025-11-13 | 43.76 | 0.44% | 331.30 万 | 1,684.89 万 | 2,962.24 万 | 2,455.54 万 | -846.88 万 | 2.27% | 40.52 | 43.81 | 25.4% | 中度控盘 |
| 2025-11-12 | 43.57 | -1.00% | 0.00 万 | 1,806.51 万 | 3,557.25 万 | 3,966.84 万 | -2,216.10 万 | 2.50% | 40.34 | 43.63 | 25.4% | 中度控盘 |
| 2025-11-11 | 44.01 | -0.86% | 484.19 万 | 1,476.16 万 | 4,988.01 万 | 3,117.00 万 | 879.05 万 | 2.35% | 40.75 | 44.41 | 32.6% | 中度控盘 |
| 2025-11-10 | 44.39 | -1.05% | 469.63 万 | 716.19 万 | 3,423.90 万 | 3,539.21 万 | -361.87 万 | 2.56% | 41.10 | 44.53 | 26.0% | 中度控盘 |
| 2025-11-07 | 44.86 | -1.10% | 317.07 万 | 436.66 万 | 3,280.74 万 | 3,444.54 万 | -283.39 万 | 2.08% | 41.53 | 45.04 | 27.7% | 中度控盘 |
| 2025-11-06 | 45.36 | 1.96% | 1,500.55 万 | 2,359.27 万 | 4,970.95 万 | 4,486.10 万 | -373.87 万 | 3.13% | 42.00 | 44.89 | 30.6% | 中度控盘 |
| 2025-11-05 | 44.49 | -0.60% | 227.82 万 | 1,211.86 万 | 4,720.24 万 | 4,406.41 万 | -670.22 万 | 3.02% | 41.19 | 44.44 | 26.8% | 中度控盘 |
| 2025-11-04 | 44.76 | -4.73% | 1,811.89 万 | 1.01 亿 | 8,870.96 万 | 7,443.55 万 | -6,897.79 万 | 5.54% | 41.44 | 45.15 | 28.9% | 中度控盘 |
| 2025-11-03 | 46.98 | -2.00% | 516.87 万 | 2,176.92 万 | 4,991.37 万 | 6,678.06 万 | -3,346.74 万 | 3.55% | 43.50 | 46.86 | 25.8% | 中度控盘 |
| 2025-10-31 | 47.94 | 0.19% | 774.78 万 | 765.19 万 | 5,646.15 万 | 5,038.56 万 | 617.17 万 | 3.42% | 44.39 | 48.28 | 28.5% | 中度控盘 |
| 2025-10-30 | 47.85 | -3.20% | 1,046.68 万 | 2,816.74 万 | 8,995.80 万 | 7,809.06 万 | -583.31 万 | 4.80% | 44.30 | 48.57 | 30.5% | 中度控盘 |
| 2025-10-29 | 49.43 | 1.62% | 1,495.04 万 | 1,891.16 万 | 6,219.73 万 | 5,015.21 万 | 808.41 万 | 3.59% | 45.77 | 48.71 | 30.8% | 中度控盘 |
| 2025-10-28 | 48.64 | 0.77% | 1,887.43 万 | 1,118.72 万 | 6,507.94 万 | 6,641.87 万 | 634.78 万 | 3.75% | 45.03 | 48.67 | 32.1% | 中度控盘 |
| 2025-10-27 | 48.27 | 2.22% | 2,245.10 万 | 2,248.22 万 | 6,873.59 万 | 7,939.03 万 | -1,068.56 万 | 4.51% | 44.69 | 48.38 | 30.5% | 中度控盘 |
| 2025-10-24 | 47.22 | 3.26% | 3,207.83 万 | 2,532.79 万 | 6,675.78 万 | 6,678.24 万 | 672.57 万 | 3.90% | 43.72 | 46.81 | 34.1% | 中度控盘 |
| 2025-10-23 | 45.73 | -0.63% | 1,413.73 万 | 2,035.68 万 | 3,523.21 万 | 4,504.54 万 | -1,603.28 万 | 2.64% | 42.34 | 45.08 | 29.5% | 中度控盘 |
| 2025-10-22 | 46.02 | -0.97% | 261.86 万 | 459.14 万 | 2,873.21 万 | 2,980.08 万 | -304.15 万 | 1.98% | 42.61 | 46.05 | 25.8% | 中度控盘 |
| 2025-10-21 | 46.47 | 3.01% | 1,416.73 万 | 1,639.63 万 | 6,127.35 万 | 5,237.52 万 | 666.93 万 | 3.47% | 43.03 | 46.01 | 30.6% | 中度控盘 |
| 2025-10-20 | 45.11 | 1.76% | 164.17 万 | 1,568.21 万 | 2,719.88 万 | 4,392.48 万 | -3,076.64 万 | 3.09% | 41.77 | 45.21 | 21.3% | 轻度控盘 |
| 2025-10-17 | 44.33 | -4.95% | 740.92 万 | 2,058.32 万 | 6,507.61 万 | 7,661.24 万 | -2,471.03 万 | 4.00% | 41.04 | 45.17 | 29.2% | 中度控盘 |
| 2025-10-16 | 46.64 | -2.06% | 1,413.03 万 | 1,963.28 万 | 3,655.25 万 | 3,872.14 万 | -767.14 万 | 2.57% | 43.18 | 47.04 | 29.7% | 中度控盘 |
| 2025-10-15 | 47.62 | 2.52% | 1,360.16 万 | 1,809.83 万 | 5,956.33 万 | 7,096.92 万 | -1,590.26 万 | 4.02% | 44.09 | 46.84 | 29.0% | 中度控盘 |