最新收盘价
9.25
元
↑ 0.03
(0.33%)
当日涨跌幅
0.33%
今日变动
📈 上涨
主力净流入
868.48 万
资金动向
💰 资金流入
机构参与度
38.5%
控盘程度
中度控盘
📈 中国高科 (600730) 资金流向详细数据 (共 37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 9.25 | 0.33% | 350.29 万 | 1,133.05 万 | 5,182.06 万 | 3,530.82 万 | 868.48 万 | 2.59% | -295.79 | 9.29 | 38.5% | 中度控盘 |
| 2026-03-25 | 9.22 | 3.71% | 792.02 万 | 625.70 万 | 5,584.76 万 | 3,801.84 万 | 1,949.24 万 | 2.73% | -294.83 | 9.20 | 39.8% | 中度控盘 |
| 2026-03-24 | 8.89 | 7.11% | 1,856.56 万 | 1,676.13 万 | 3,364.69 万 | 2,477.67 万 | 1,067.46 万 | 2.76% | -284.28 | 8.69 | 36.4% | 中度控盘 |
| 2026-03-23 | 8.30 | -6.74% | 986.06 万 | 839.60 万 | 3,065.68 万 | 3,945.60 万 | -733.46 万 | 2.68% | -265.41 | 8.46 | 32.5% | 中度控盘 |
| 2026-03-20 | 8.90 | 0.23% | 1,905.88 万 | 1,370.96 万 | 3,510.61 万 | 2,512.84 万 | 1,532.69 万 | 2.55% | -284.60 | 9.08 | 38.6% | 中度控盘 |
| 2026-03-19 | 8.88 | -2.20% | 957.39 万 | 1,248.42 万 | 1,765.98 万 | 2,385.53 万 | -910.58 万 | 1.65% | -283.96 | 8.91 | 33.5% | 中度控盘 |
| 2026-03-18 | 9.08 | 0.33% | 1,844.29 万 | 1,360.49 万 | 1,502.87 万 | 1,497.95 万 | 488.73 万 | 1.44% | -290.35 | 9.03 | 39.9% | 中度控盘 |
| 2026-03-17 | 9.05 | -3.52% | 652.17 万 | 1,206.45 万 | 2,804.43 万 | 4,595.21 万 | -2,345.05 万 | 2.07% | -289.39 | 9.18 | 31.7% | 中度控盘 |
| 2026-03-16 | 9.38 | 1.41% | 903.54 万 | 1,733.09 万 | 4,174.97 万 | 4,111.08 万 | -765.66 万 | 2.74% | -299.95 | 9.24 | 33.1% | 中度控盘 |
| 2026-03-13 | 9.25 | -2.53% | 400.64 万 | 945.55 万 | 1,882.48 万 | 2,479.15 万 | -1,141.58 万 | 1.58% | -295.79 | 9.42 | 27.7% | 中度控盘 |
| 2026-03-12 | 9.49 | -1.25% | 210.35 万 | 674.65 万 | 1,673.66 万 | 1,710.62 万 | -501.25 万 | 1.16% | -303.46 | 9.55 | 29.7% | 中度控盘 |
| 2026-03-11 | 9.61 | -1.33% | 272.58 万 | 262.33 万 | 1,124.75 万 | 2,262.26 万 | -1,127.26 万 | 1.25% | -307.30 | 9.63 | 24.3% | 轻度控盘 |
| 2026-03-10 | 9.74 | 2.96% | 268.43 万 | 508.46 万 | 2,166.16 万 | 1,578.07 万 | 348.06 万 | 1.34% | -311.46 | 9.64 | 30.7% | 中度控盘 |
| 2026-03-09 | 9.46 | -4.25% | 471.54 万 | 1,191.21 万 | 1,696.89 万 | 2,748.25 万 | -1,771.03 万 | 1.76% | -302.50 | 9.50 | 25.2% | 中度控盘 |
| 2026-03-06 | 9.88 | 1.96% | 159.59 万 | 199.98 万 | 1,525.94 万 | 1,243.61 万 | 241.94 万 | 1.13% | -315.93 | 9.84 | 27.6% | 中度控盘 |
| 2026-03-05 | 9.69 | 1.15% | 125.61 万 | 163.90 万 | 1,775.12 万 | 1,112.60 万 | 624.23 万 | 1.22% | -309.86 | 9.72 | 29.2% | 中度控盘 |
| 2026-03-04 | 9.58 | 0.42% | 496.45 万 | 612.07 万 | 1,560.72 万 | 1,583.55 万 | -138.44 万 | 1.40% | -306.34 | 9.58 | 29.4% | 中度控盘 |
| 2026-03-03 | 9.54 | -4.89% | 1,654.63 万 | 2,233.85 万 | 3,530.32 万 | 5,043.47 万 | -2,092.36 万 | 2.68% | -305.06 | 9.73 | 34.2% | 中度控盘 |
| 2026-03-02 | 10.03 | -4.48% | 2,197.57 万 | 2,213.44 万 | 5,489.29 万 | 6,232.47 万 | -759.06 万 | 3.75% | -320.73 | 10.07 | 34.2% | 中度控盘 |
| 2026-02-27 | 10.50 | 1.06% | 1,720.35 万 | 1,820.13 万 | 2,556.18 万 | 3,815.14 万 | -1,358.74 万 | 2.06% | -335.76 | 10.33 | 34.5% | 中度控盘 |
| 2026-02-26 | 10.39 | -0.38% | 859.16 万 | 1,727.49 万 | 2,772.11 万 | 3,519.33 万 | -1,615.55 万 | 2.04% | -332.24 | 10.41 | 32.0% | 中度控盘 |
| 2026-02-25 | 10.43 | 1.36% | 1,251.52 万 | 1,435.12 万 | 3,862.40 万 | 3,477.72 万 | 201.07 万 | 2.11% | -333.52 | 10.41 | 38.2% | 中度控盘 |
| 2026-02-24 | 10.29 | -1.72% | 2,060.30 万 | 2,436.21 万 | 3,767.06 万 | 5,219.13 万 | -1,827.97 万 | 2.82% | -329.04 | 10.33 | 34.5% | 中度控盘 |
| 2026-02-13 | 10.47 | 3.46% | 1,324.37 万 | 1,512.99 万 | 7,242.65 万 | 5,695.45 万 | 1,358.58 万 | 3.64% | -334.80 | 10.50 | 35.9% | 中度控盘 |
| 2026-02-12 | 10.12 | -1.46% | 765.95 万 | 1,508.39 万 | 3,051.26 万 | 4,295.06 万 | -1,986.25 万 | 2.10% | -323.61 | 10.23 | 31.7% | 中度控盘 |
| 2026-02-11 | 10.27 | -1.53% | 314.23 万 | 1,746.63 万 | 3,195.28 万 | 3,490.07 万 | -1,727.19 万 | 2.15% | -328.40 | 10.41 | 29.9% | 中度控盘 |
| 2026-02-10 | 10.43 | -1.04% | 820.04 万 | 1,170.97 万 | 3,357.86 万 | 4,433.21 万 | -1,426.28 万 | 1.92% | -333.52 | 10.41 | 35.9% | 中度控盘 |
| 2026-02-09 | 10.54 | -0.66% | 848.95 万 | 1,535.35 万 | 3,298.34 万 | 3,920.78 万 | -1,308.83 万 | 2.23% | -337.04 | 10.49 | 35.2% | 中度控盘 |
| 2026-02-06 | 10.61 | -0.19% | 2,827.89 万 | 1,726.73 万 | 5,003.93 万 | 4,126.63 万 | 1,978.46 万 | 3.04% | -339.28 | 10.63 | 41.7% | 完全控盘 |
| 2026-02-05 | 10.63 | 4.11% | 1.03 亿 | 2,145.10 万 | 5,157.28 万 | 7,182.74 万 | 6,165.43 万 | 4.60% | -339.92 | 10.44 | 47.7% | 完全控盘 |
| 2026-02-04 | 10.21 | 0.20% | 2,755.67 万 | 2,521.83 万 | 3,955.23 万 | 4,146.41 万 | 42.66 万 | 2.85% | -326.49 | 10.23 | 37.6% | 中度控盘 |
| 2026-02-03 | 10.19 | 2.93% | 1,218.59 万 | 1,289.47 万 | 5,541.33 万 | 5,598.69 万 | -128.24 万 | 3.37% | -325.85 | 10.15 | 33.7% | 中度控盘 |
| 2026-02-02 | 9.90 | -5.17% | 4,462.59 万 | 4,495.39 万 | 8,528.72 万 | 1.02 亿 | -1,711.74 万 | 6.91% | -316.57 | 9.84 | 34.1% | 中度控盘 |
| 2026-01-30 | 10.44 | -1.42% | 1,606.39 万 | 2,012.68 万 | 2,742.76 万 | 4,121.51 万 | -1,785.05 万 | 2.53% | -333.84 | 10.43 | 32.5% | 中度控盘 |
| 2026-01-29 | 10.59 | -0.09% | 4,476.52 万 | 2,518.30 万 | 7,013.99 万 | 6,402.57 万 | 2,569.64 万 | 4.28% | -338.64 | 10.67 | 40.9% | 完全控盘 |
| 2026-01-28 | 10.60 | 0.66% | 3,145.09 万 | 2,589.86 万 | 7,287.29 万 | 6,666.83 万 | 1,175.69 万 | 4.37% | -338.96 | 10.50 | 38.0% | 中度控盘 |
| 2026-01-27 | 10.53 | 0.29% | 3,731.72 万 | 2,973.36 万 | 4,976.63 万 | 6,352.87 万 | -617.88 万 | 3.74% | -336.72 | 10.36 | 37.5% | 中度控盘 |