最新收盘价
6.80
元
→ 0.00
(0.00%)
当日涨跌幅
0.00%
今日变动
➡ 平盘
主力净流入
1,708.24 万
资金动向
💰 资金流入
机构参与度
32.9%
控盘程度
中度控盘
📈 高能环境 (603588) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 6.80 | 0.00% | 1,114.31 万 | 387.88 万 | 3,393.26 万 | 2,411.46 万 | 1,708.24 万 | 1.21% | 12.02 | 6.80 | 32.9% | 中度控盘 |
| 2025-12-12 | 6.80 | 1.19% | 346.87 万 | 1,275.84 万 | 3,078.71 万 | 2,733.74 万 | -584.00 万 | 1.39% | 12.02 | 6.81 | 26.0% | 中度控盘 |
| 2025-12-11 | 6.72 | -1.18% | 785.57 万 | 1,722.20 万 | 2,326.86 万 | 2,427.86 万 | -1,037.63 万 | 1.29% | 11.88 | 6.78 | 26.5% | 中度控盘 |
| 2025-12-10 | 6.80 | -0.44% | 698.42 万 | 1,554.24 万 | 3,503.05 万 | 2,824.58 万 | -177.35 万 | 1.43% | 12.02 | 6.78 | 29.6% | 中度控盘 |
| 2025-12-09 | 6.83 | -3.94% | 1,666.72 万 | 6,834.59 万 | 7,642.36 万 | 6,042.27 万 | -3,567.77 万 | 2.87% | 12.08 | 6.91 | 32.1% | 中度控盘 |
| 2025-12-08 | 7.11 | -1.25% | 1,394.75 万 | 1,403.56 万 | 3,736.29 万 | 4,158.22 万 | -430.73 万 | 1.69% | 12.57 | 7.15 | 30.0% | 中度控盘 |
| 2025-12-05 | 7.20 | 2.42% | 3,982.93 万 | 2,328.18 万 | 6,467.83 万 | 5,270.30 万 | 2,852.28 万 | 2.29% | 12.73 | 7.13 | 37.2% | 中度控盘 |
| 2025-12-04 | 7.03 | 0.00% | 289.15 万 | 537.63 万 | 2,725.49 万 | 2,287.01 万 | 190.00 万 | 1.17% | 12.43 | 7.01 | 27.1% | 中度控盘 |
| 2025-12-03 | 7.03 | -0.42% | 1,327.64 万 | 667.48 万 | 2,378.86 万 | 2,719.62 万 | 319.40 万 | 1.16% | 12.43 | 7.05 | 30.7% | 中度控盘 |
| 2025-12-02 | 7.06 | -2.08% | 1,221.69 万 | 956.80 万 | 3,655.34 万 | 3,603.19 万 | 317.04 万 | 1.47% | 12.48 | 7.08 | 31.3% | 中度控盘 |
| 2025-12-01 | 7.21 | 1.41% | 1,913.37 万 | 1,641.40 万 | 6,265.32 万 | 6,174.16 万 | 363.13 万 | 2.37% | 12.75 | 7.31 | 31.4% | 中度控盘 |
| 2025-11-28 | 7.11 | 0.99% | 1,268.11 万 | 1,399.51 万 | 2,277.92 万 | 2,292.18 万 | -145.66 万 | 1.06% | 12.57 | 7.09 | 31.4% | 中度控盘 |
| 2025-11-27 | 7.04 | 0.72% | 1,800.56 万 | 1,744.49 万 | 2,958.96 万 | 4,049.23 万 | -1,034.20 万 | 1.48% | 12.45 | 7.09 | 31.0% | 中度控盘 |
| 2025-11-26 | 6.99 | -0.29% | 1,093.66 万 | 1,066.41 万 | 2,746.42 万 | 2,817.11 万 | -43.43 万 | 1.13% | 12.36 | 7.02 | 31.7% | 中度控盘 |
| 2025-11-25 | 7.01 | 0.57% | 1,081.06 万 | 376.60 万 | 3,272.66 万 | 2,893.84 万 | 1,083.29 万 | 1.28% | 12.39 | 7.04 | 31.6% | 中度控盘 |
| 2025-11-24 | 6.97 | 2.50% | 749.20 万 | 1,366.98 万 | 5,272.54 万 | 4,676.63 万 | -21.87 万 | 2.05% | 12.32 | 7.05 | 29.6% | 中度控盘 |
| 2025-11-21 | 6.80 | -5.95% | 1,557.33 万 | 5,420.23 万 | 7,211.06 万 | 5,931.58 万 | -2,583.43 万 | 2.75% | 12.02 | 6.94 | 30.7% | 中度控盘 |
| 2025-11-20 | 7.23 | 0.28% | 1,854.01 万 | 1,430.48 万 | 5,029.04 万 | 5,323.86 万 | 128.71 万 | 1.84% | 12.78 | 7.31 | 32.8% | 中度控盘 |
| 2025-11-19 | 7.21 | 0.14% | 545.00 万 | 787.86 万 | 3,142.31 万 | 3,261.79 万 | -362.34 万 | 1.38% | 12.75 | 7.24 | 28.8% | 中度控盘 |
| 2025-11-18 | 7.20 | -2.04% | 1,774.72 万 | 4,071.00 万 | 5,984.86 万 | 5,418.12 万 | -1,729.54 万 | 2.03% | 12.73 | 7.25 | 34.0% | 中度控盘 |
| 2025-11-17 | 7.35 | -0.41% | 3,696.91 万 | 2,480.17 万 | 3,310.51 万 | 3,110.43 万 | 1,416.82 万 | 1.58% | 13.00 | 7.37 | 36.5% | 中度控盘 |
| 2025-11-14 | 7.38 | -1.99% | 877.47 万 | 2,793.26 万 | 3,511.20 万 | 3,366.14 万 | -1,770.72 万 | 1.56% | 13.05 | 7.44 | 28.3% | 中度控盘 |
| 2025-11-13 | 7.53 | 1.07% | 2,777.17 万 | 1,986.68 万 | 5,866.53 万 | 5,954.76 万 | 702.27 万 | 2.16% | 13.31 | 7.55 | 34.8% | 中度控盘 |
| 2025-11-12 | 7.45 | -0.53% | 2,050.46 万 | 3,192.72 万 | 5,348.28 万 | 3,680.52 万 | 525.49 万 | 2.04% | 13.17 | 7.41 | 32.7% | 中度控盘 |
| 2025-11-11 | 7.49 | 1.49% | 2,823.45 万 | 1,942.64 万 | 5,526.39 万 | 4,558.74 万 | 1,848.46 万 | 1.87% | 13.24 | 7.48 | 36.6% | 中度控盘 |
| 2025-11-10 | 7.38 | -0.94% | 1,143.77 万 | 543.05 万 | 3,497.88 万 | 2,634.54 万 | 1,464.06 万 | 1.49% | 13.05 | 7.40 | 30.2% | 中度控盘 |
| 2025-11-07 | 7.45 | 0.40% | 2,393.03 万 | 1,906.68 万 | 4,471.59 万 | 4,551.24 万 | 406.71 万 | 1.68% | 13.17 | 7.43 | 34.4% | 中度控盘 |
| 2025-11-06 | 7.42 | 1.09% | 1,390.20 万 | 1,764.73 万 | 4,093.40 万 | 4,982.87 万 | -1,264.00 万 | 1.49% | 13.12 | 7.41 | 32.4% | 中度控盘 |
| 2025-11-05 | 7.34 | 0.00% | 1,092.51 万 | 1,503.06 万 | 3,505.12 万 | 4,569.12 万 | -1,474.54 万 | 1.51% | 12.98 | 7.33 | 29.5% | 中度控盘 |
| 2025-11-04 | 7.34 | -1.08% | 2,139.71 万 | 3,023.16 万 | 4,267.93 万 | 4,165.83 万 | -781.34 万 | 1.72% | 12.98 | 7.37 | 33.5% | 中度控盘 |
| 2025-11-03 | 7.42 | -1.59% | 2,378.93 万 | 1,520.19 万 | 5,978.02 万 | 7,114.21 万 | -277.45 万 | 2.40% | 13.12 | 7.40 | 32.4% | 中度控盘 |
| 2025-10-31 | 7.54 | -0.53% | 2,224.32 万 | 2,246.07 万 | 6,258.01 万 | 4,026.90 万 | 2,209.36 万 | 2.05% | 13.33 | 7.58 | 35.7% | 中度控盘 |
| 2025-10-30 | 7.58 | -1.17% | 2,561.03 万 | 1,400.03 万 | 5,021.59 万 | 5,110.45 万 | 1,072.14 万 | 1.95% | 13.40 | 7.60 | 35.4% | 中度控盘 |
| 2025-10-29 | 7.67 | 1.32% | 3,420.48 万 | 1,825.78 万 | 5,650.00 万 | 5,360.32 万 | 1,884.38 万 | 2.06% | 13.56 | 7.62 | 38.8% | 中度控盘 |
| 2025-10-28 | 7.57 | -1.17% | 3,295.72 万 | 2,657.24 万 | 1.04 亿 | 5,437.81 万 | 5,627.14 万 | 2.61% | 13.38 | 7.62 | 41.6% | 完全控盘 |
| 2025-10-27 | 7.66 | 3.51% | 5,967.72 万 | 2,122.10 万 | 1.09 亿 | 7,345.02 万 | 7,432.45 万 | 3.18% | 13.54 | 7.66 | 40.5% | 完全控盘 |
| 2025-10-24 | 7.40 | -1.33% | 2,152.03 万 | 2,012.94 万 | 4,911.67 万 | 4,384.88 万 | 665.87 万 | 2.13% | 13.08 | 7.43 | 30.5% | 中度控盘 |
| 2025-10-23 | 7.50 | 0.27% | 1,616.73 万 | 2,393.48 万 | 5,009.74 万 | 3,845.10 万 | 387.90 万 | 1.72% | 13.26 | 7.43 | 32.9% | 中度控盘 |
| 2025-10-22 | 7.48 | -2.09% | 1,836.01 万 | 2,858.15 万 | 4,773.31 万 | 5,954.32 万 | -2,203.16 万 | 2.08% | 13.23 | 7.50 | 29.1% | 中度控盘 |
| 2025-10-21 | 7.64 | 1.19% | 1,623.26 万 | 1,760.33 万 | 5,111.90 万 | 3,701.25 万 | 1,273.59 万 | 1.95% | 13.51 | 7.65 | 30.5% | 中度控盘 |
| 2025-10-20 | 7.55 | -1.31% | 3,257.14 万 | 5,416.13 万 | 7,456.22 万 | 7,446.26 万 | -2,149.04 万 | 3.36% | 13.35 | 7.59 | 30.2% | 中度控盘 |
| 2025-10-17 | 7.65 | -4.61% | 4,876.65 万 | 1.16 亿 | 1.61 亿 | 1.91 亿 | -9,709.65 万 | 5.39% | 13.53 | 7.83 | 33.5% | 中度控盘 |
| 2025-10-16 | 8.02 | -5.54% | 7,242.95 万 | 1.36 亿 | 2.26 亿 | 2.12 亿 | -4,937.97 万 | 6.54% | 14.18 | 8.11 | 35.7% | 中度控盘 |