最新收盘价
20.89
元
↓ -0.02
(-0.10%)
当日涨跌幅
-0.10%
今日变动
📉 下跌
主力净流入
214.69 万
资金动向
💰 资金流入
机构参与度
23.0%
控盘程度
轻度控盘
📈 凤凰光学 (600071) 资金流向详细数据 (共 44 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 | 20.89 | -0.10% | 181.83 万 | 0.00 万 | 1,014.15 万 | 981.30 万 | 214.69 万 | 0.97% | 150.00 | 21.00 | 23.0% | 轻度控盘 |
| 2025-12-11 | 20.91 | -2.20% | 488.25 万 | 465.73 万 | 852.87 万 | 1,536.62 万 | -661.23 万 | 1.13% | 150.14 | 21.10 | 22.6% | 轻度控盘 |
| 2025-12-10 | 21.38 | -0.05% | 742.40 万 | 285.94 万 | 1,473.17 万 | 1,761.10 万 | 168.53 万 | 1.18% | 153.52 | 21.40 | 29.6% | 中度控盘 |
| 2025-12-09 | 21.39 | -1.43% | 64.96 万 | 841.79 万 | 1,380.45 万 | 1,904.91 万 | -1,301.29 万 | 1.18% | 153.59 | 21.53 | 23.7% | 轻度控盘 |
| 2025-12-08 | 21.70 | 1.93% | 409.47 万 | 756.58 万 | 3,169.63 万 | 3,088.18 万 | -265.66 万 | 1.77% | 155.82 | 21.63 | 30.6% | 中度控盘 |
| 2025-12-05 | 21.29 | 0.66% | 233.94 万 | 372.35 万 | 1,365.70 万 | 1,513.79 万 | -286.50 万 | 0.99% | 152.87 | 21.19 | 26.8% | 中度控盘 |
| 2025-12-04 | 21.15 | -1.95% | 607.18 万 | 307.04 万 | 772.22 万 | 1,192.53 万 | -120.17 万 | 0.99% | 151.87 | 21.20 | 24.9% | 轻度控盘 |
| 2025-12-03 | 21.57 | 0.09% | 509.67 万 | 797.31 万 | 2,099.72 万 | 2,805.39 万 | -993.31 万 | 1.67% | 154.88 | 21.50 | 27.0% | 中度控盘 |
| 2025-12-02 | 21.55 | 0.00% | 873.69 万 | 309.66 万 | 2,303.29 万 | 2,663.04 万 | 204.29 万 | 1.91% | 154.74 | 21.70 | 28.0% | 中度控盘 |
| 2025-12-01 | 21.55 | 2.23% | 950.58 万 | 1,073.56 万 | 2,351.84 万 | 2,933.26 万 | -704.40 万 | 1.73% | 154.74 | 21.32 | 29.8% | 中度控盘 |
| 2025-11-28 | 21.08 | 1.79% | 300.52 万 | 183.32 万 | 1,419.79 万 | 1,328.27 万 | 208.73 万 | 1.05% | 151.37 | 20.97 | 26.7% | 中度控盘 |
| 2025-11-27 | 20.71 | 1.07% | 12.02 万 | 595.14 万 | 1,393.33 万 | 1,628.22 万 | -818.01 万 | 1.08% | 148.71 | 20.72 | 24.7% | 轻度控盘 |
| 2025-11-26 | 20.49 | -2.24% | 375.05 万 | 571.39 万 | 1,155.49 万 | 2,095.59 万 | -1,136.44 万 | 1.23% | 147.13 | 20.68 | 23.5% | 轻度控盘 |
| 2025-11-25 | 20.96 | 0.48% | 558.83 万 | 1,651.19 万 | 1,911.23 万 | 1,136.23 万 | -317.36 万 | 1.22% | 150.50 | 21.02 | 31.1% | 中度控盘 |
| 2025-11-24 | 20.86 | 2.25% | 10.22 万 | 690.18 万 | 1,052.68 万 | 1,689.90 万 | -1,317.19 万 | 1.19% | 149.79 | 20.74 | 19.9% | 轻度控盘 |
| 2025-11-21 | 20.40 | -2.72% | 1,061.42 万 | 751.16 万 | 1,851.35 万 | 2,291.01 万 | -129.40 万 | 1.56% | 146.48 | 20.61 | 29.8% | 中度控盘 |
| 2025-11-20 | 20.97 | -0.47% | 136.49 万 | 239.89 万 | 888.63 万 | 1,760.42 万 | -975.19 万 | 0.97% | 150.58 | 21.00 | 21.8% | 轻度控盘 |
| 2025-11-19 | 21.07 | -3.35% | 744.25 万 | 1,321.88 万 | 3,008.39 万 | 3,425.80 万 | -995.04 万 | 2.14% | 151.29 | 21.28 | 29.6% | 中度控盘 |
| 2025-11-18 | 21.80 | -0.46% | 386.03 万 | 615.28 万 | 1,552.78 万 | 1,806.33 万 | -482.80 万 | 1.31% | 156.54 | 21.84 | 27.5% | 中度控盘 |
| 2025-11-17 | 21.90 | 0.69% | 1,483.20 万 | 2,627.97 万 | 2,382.59 万 | 2,564.69 万 | -1,326.86 万 | 1.64% | 157.25 | 21.76 | 35.6% | 中度控盘 |
| 2025-11-14 | 21.75 | -0.05% | 622.74 万 | 261.12 万 | 2,284.22 万 | 2,078.26 万 | 567.58 万 | 1.35% | 156.18 | 21.86 | 32.9% | 中度控盘 |
| 2025-11-13 | 21.76 | 1.12% | 962.23 万 | 617.35 万 | 1,790.59 万 | 2,066.36 万 | 69.12 万 | 1.38% | 156.25 | 21.65 | 30.9% | 中度控盘 |
| 2025-11-12 | 21.52 | -1.96% | 1,053.34 万 | 1,817.13 万 | 1,978.57 万 | 2,327.28 万 | -1,112.49 万 | 1.72% | 154.52 | 21.53 | 28.1% | 中度控盘 |
| 2025-11-11 | 21.95 | -0.45% | 94.37 万 | 324.22 万 | 1,908.83 万 | 2,261.14 万 | -582.16 万 | 1.21% | 157.61 | 22.07 | 27.3% | 中度控盘 |
| 2025-11-10 | 22.05 | 0.32% | 263.06 万 | 356.65 万 | 1,634.09 万 | 2,150.39 万 | -609.90 万 | 1.38% | 158.33 | 22.00 | 24.7% | 轻度控盘 |
| 2025-11-07 | 21.98 | 1.06% | 1,045.82 万 | 387.63 万 | 2,738.18 万 | 2,550.76 万 | 845.62 万 | 1.82% | 157.83 | 21.90 | 30.7% | 中度控盘 |
| 2025-11-06 | 21.75 | -0.05% | 221.20 万 | 2,052.14 万 | 1,564.85 万 | 1,444.43 万 | -1,710.51 万 | 1.27% | 156.18 | 21.72 | 24.1% | 轻度控盘 |
| 2025-11-05 | 21.76 | -0.18% | 257.93 万 | 526.01 万 | 1,465.47 万 | 1,456.51 万 | -259.13 万 | 1.14% | 156.25 | 21.70 | 25.0% | 中度控盘 |
| 2025-11-04 | 21.80 | -0.41% | 250.89 万 | 199.85 万 | 1,221.33 万 | 1,956.59 万 | -684.22 万 | 1.14% | 156.54 | 21.82 | 24.3% | 轻度控盘 |
| 2025-11-03 | 21.89 | 0.55% | 265.99 万 | 857.64 万 | 1,544.13 万 | 1,761.25 万 | -808.77 万 | 1.30% | 157.18 | 21.75 | 25.4% | 中度控盘 |
| 2025-10-31 | 21.77 | 0.60% | 436.97 万 | 607.81 万 | 2,219.80 万 | 2,200.70 万 | -151.73 万 | 1.23% | 156.32 | 21.74 | 32.4% | 中度控盘 |
| 2025-10-30 | 21.64 | -1.59% | 138.38 万 | 752.80 万 | 2,053.79 万 | 1,901.17 万 | -461.80 万 | 1.55% | 155.39 | 21.81 | 25.2% | 中度控盘 |
| 2025-10-29 | 21.99 | 0.05% | 1,077.81 万 | 414.93 万 | 1,855.34 万 | 2,842.88 万 | -324.67 万 | 1.59% | 157.90 | 21.82 | 29.6% | 中度控盘 |
| 2025-10-28 | 21.98 | -0.41% | 220.58 万 | 1,071.86 万 | 2,346.90 万 | 2,888.78 万 | -1,393.17 万 | 1.70% | 157.83 | 22.11 | 26.9% | 中度控盘 |
| 2025-10-27 | 22.07 | 0.18% | 678.31 万 | 1,498.35 万 | 2,893.12 万 | 3,099.52 万 | -1,026.44 万 | 1.78% | 158.47 | 22.10 | 30.5% | 中度控盘 |
| 2025-10-24 | 22.03 | -0.05% | 764.42 万 | 735.46 万 | 2,149.75 万 | 3,014.96 万 | -836.26 万 | 1.48% | 158.19 | 22.06 | 29.4% | 中度控盘 |
| 2025-10-23 | 22.04 | -0.05% | 388.46 万 | 933.52 万 | 1,384.00 万 | 1,858.14 万 | -1,019.20 万 | 1.40% | 158.26 | 22.00 | 23.2% | 轻度控盘 |
| 2025-10-22 | 22.05 | 0.68% | 269.76 万 | 118.32 万 | 1,686.90 万 | 1,537.86 万 | 300.47 万 | 1.28% | 158.33 | 21.99 | 25.6% | 中度控盘 |
| 2025-10-21 | 21.90 | 2.29% | 803.23 万 | 253.41 万 | 1,791.46 万 | 2,527.77 万 | -186.49 万 | 1.66% | 157.25 | 21.76 | 26.5% | 中度控盘 |
| 2025-10-20 | 21.41 | 0.52% | 167.40 万 | 601.43 万 | 1,746.15 万 | 2,026.47 万 | -714.36 万 | 1.38% | 153.73 | 21.47 | 24.8% | 轻度控盘 |
| 2025-10-17 | 21.30 | -5.29% | 832.81 万 | 3,967.41 万 | 4,269.76 万 | 4,499.60 万 | -3,364.44 万 | 2.88% | 152.94 | 21.76 | 28.9% | 中度控盘 |
| 2025-10-16 | 22.49 | -2.22% | 540.37 万 | 1,817.63 万 | 1,763.84 万 | 2,670.12 万 | -2,183.55 万 | 1.58% | 161.49 | 22.67 | 25.7% | 中度控盘 |
| 2025-10-15 | 23.00 | 2.36% | 1,360.46 万 | 328.26 万 | 2,384.62 万 | 2,713.94 万 | 702.88 万 | 1.72% | 165.15 | 22.76 | 31.6% | 中度控盘 |
| 2025-10-14 | 22.47 | -3.23% | 1,185.12 万 | 2,291.43 万 | 3,258.26 万 | 3,892.59 万 | -1,740.65 万 | 2.45% | 161.35 | 22.91 | 28.6% | 中度控盘 |