最新收盘价
8.02
元
↑ 0.02
(0.25%)
当日涨跌幅
0.25%
今日变动
📈 上涨
主力净流入
1,127.22 万
资金动向
💰 资金流入
机构参与度
29.8%
控盘程度
中度控盘
📈 精进电动-UW (688280) 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 | 8.02 | 0.25% | 687.31 万 | 178.84 万 | 2,179.64 万 | 1,560.88 万 | 1,127.22 万 | 1.91% | 42.49 | 8.02 | 29.8% | 中度控盘 |
| 2025-12-12 | 8.00 | -0.37% | 146.80 万 | 145.56 万 | 1,062.48 万 | 1,349.83 万 | -286.10 万 | 1.49% | 42.39 | 8.01 | 19.5% | 轻度控盘 |
| 2025-12-11 | 8.03 | -1.35% | 85.94 万 | 199.19 万 | 922.99 万 | 1,058.22 万 | -248.48 万 | 1.32% | 42.55 | 8.10 | 19.4% | 轻度控盘 |
| 2025-12-10 | 8.14 | -0.85% | 37.06 万 | 193.27 万 | 826.23 万 | 905.89 万 | -235.87 万 | 1.26% | 43.13 | 8.12 | 19.3% | 轻度控盘 |
| 2025-12-09 | 8.21 | -0.36% | 148.55 万 | 91.26 万 | 1,196.01 万 | 923.04 万 | 330.27 万 | 1.26% | 43.50 | 8.26 | 25.2% | 中度控盘 |
| 2025-12-08 | 8.24 | 1.48% | 136.14 万 | 62.08 万 | 1,770.26 万 | 1,248.00 万 | 596.31 万 | 1.73% | 43.66 | 8.24 | 24.6% | 轻度控盘 |
| 2025-12-05 | 8.12 | 3.05% | 246.31 万 | 77.32 万 | 2,298.91 万 | 1,217.49 万 | 1,250.41 万 | 1.87% | 43.02 | 7.99 | 27.7% | 中度控盘 |
| 2025-12-04 | 7.88 | -0.63% | 42.43 万 | 94.14 万 | 737.89 万 | 655.70 万 | 30.47 万 | 1.32% | 41.75 | 7.89 | 17.6% | 轻度控盘 |
| 2025-12-03 | 7.93 | -2.22% | 26.91 万 | 110.30 万 | 1,272.99 万 | 1,595.81 万 | -406.21 万 | 1.48% | 42.02 | 7.97 | 21.3% | 轻度控盘 |
| 2025-12-02 | 8.11 | -1.58% | 91.87 万 | 165.72 万 | 1,482.91 万 | 1,648.28 万 | -239.23 万 | 1.53% | 42.97 | 8.10 | 23.0% | 轻度控盘 |
| 2025-12-01 | 8.24 | 0.00% | 123.19 万 | 176.37 万 | 947.58 万 | 1,339.16 万 | -444.75 万 | 1.58% | 43.66 | 8.25 | 18.2% | 轻度控盘 |
| 2025-11-28 | 8.24 | 2.11% | 227.82 万 | 89.45 万 | 1,440.18 万 | 794.55 万 | 783.99 万 | 1.78% | 43.66 | 8.15 | 22.4% | 轻度控盘 |
| 2025-11-27 | 8.07 | 1.13% | 3.07 万 | 348.05 万 | 1,205.22 万 | 1,102.68 万 | -242.45 万 | 1.49% | 42.76 | 8.07 | 20.6% | 轻度控盘 |
| 2025-11-26 | 7.98 | 0.38% | 244.35 万 | 145.25 万 | 2,022.33 万 | 1,604.56 万 | 516.87 万 | 2.12% | 42.28 | 8.04 | 23.9% | 轻度控盘 |
| 2025-11-25 | 7.95 | 0.76% | 292.51 万 | 139.51 万 | 900.38 万 | 1,278.98 万 | -225.60 万 | 1.62% | 42.12 | 7.98 | 19.6% | 轻度控盘 |
| 2025-11-24 | 7.89 | 2.33% | 310.27 万 | 465.74 万 | 1,516.82 万 | 1,413.99 万 | -52.64 万 | 2.20% | 41.80 | 7.77 | 20.5% | 轻度控盘 |
| 2025-11-21 | 7.71 | -4.46% | 145.09 万 | 332.50 万 | 1,889.33 万 | 1,897.00 万 | -195.08 万 | 2.28% | 40.85 | 7.81 | 20.6% | 轻度控盘 |
| 2025-11-20 | 8.07 | -2.06% | 48.52 万 | 274.62 万 | 769.35 万 | 1,387.62 万 | -844.37 万 | 1.60% | 42.76 | 8.14 | 15.0% | 轻度控盘 |
| 2025-11-19 | 8.24 | -3.96% | 109.17 万 | 388.56 万 | 1,184.88 万 | 2,284.40 万 | -1,378.92 万 | 2.09% | 43.66 | 8.32 | 16.4% | 轻度控盘 |
| 2025-11-18 | 8.58 | -1.04% | 165.32 万 | 345.61 万 | 1,243.58 万 | 2,481.94 万 | -1,418.66 万 | 2.10% | 45.46 | 8.65 | 17.7% | 轻度控盘 |
| 2025-11-17 | 8.67 | -1.70% | 122.00 万 | 484.99 万 | 1,189.65 万 | 2,598.94 万 | -1,772.28 万 | 1.91% | 45.94 | 8.73 | 18.6% | 轻度控盘 |
| 2025-11-14 | 8.82 | -0.79% | 146.96 万 | 224.48 万 | 2,398.80 万 | 2,791.98 万 | -470.70 万 | 2.40% | 46.73 | 8.91 | 23.8% | 轻度控盘 |
| 2025-11-13 | 8.89 | -0.34% | 233.62 万 | 563.62 万 | 2,311.46 万 | 3,385.01 万 | -1,403.55 万 | 2.50% | 47.10 | 8.91 | 24.3% | 轻度控盘 |
| 2025-11-12 | 8.92 | 0.45% | 424.37 万 | 209.07 万 | 2,963.61 万 | 2,229.20 万 | 949.71 万 | 2.61% | 47.26 | 8.89 | 27.1% | 中度控盘 |
| 2025-11-11 | 8.88 | 2.78% | 863.18 万 | 167.37 万 | 4,380.33 万 | 2,481.29 万 | 2,594.85 万 | 3.56% | 47.05 | 8.82 | 28.0% | 中度控盘 |
| 2025-11-10 | 8.64 | -1.93% | 138.45 万 | 524.16 万 | 2,201.37 万 | 3,224.21 万 | -1,408.56 万 | 2.78% | 45.78 | 8.66 | 19.9% | 轻度控盘 |
| 2025-11-07 | 8.81 | -1.56% | 443.70 万 | 496.00 万 | 1,748.92 万 | 3,053.23 万 | -1,356.62 万 | 2.76% | 46.68 | 8.86 | 19.9% | 轻度控盘 |
| 2025-11-06 | 8.95 | -1.76% | 162.93 万 | 784.59 万 | 2,566.63 万 | 5,297.83 万 | -3,352.86 万 | 3.39% | 47.42 | 9.00 | 20.2% | 轻度控盘 |
| 2025-11-05 | 9.11 | 1.00% | 384.19 万 | 412.97 万 | 4,261.60 万 | 3,224.00 万 | 1,008.82 万 | 3.72% | 48.27 | 9.13 | 25.3% | 中度控盘 |
| 2025-11-04 | 9.02 | 0.22% | 522.74 万 | 430.60 万 | 4,306.67 万 | 5,881.14 万 | -1,482.33 万 | 5.37% | 47.79 | 9.15 | 21.9% | 轻度控盘 |
| 2025-11-03 | 9.00 | 0.33% | 892.81 万 | 1,145.07 万 | 6,943.53 万 | 9,221.28 万 | -2,530.02 万 | 7.35% | 47.69 | 8.94 | 25.6% | 中度控盘 |
| 2025-10-31 | 8.97 | 8.33% | 810.06 万 | 1,919.06 万 | 1.62 亿 | 1.72 亿 | -2,083.34 万 | 11.89% | 47.53 | 9.31 | 29.6% | 中度控盘 |
| 2025-10-30 | 8.28 | 1.72% | 489.82 万 | 82.42 万 | 4,631.25 万 | 2,676.77 万 | 2,361.88 万 | 3.41% | 43.87 | 8.26 | 33.2% | 中度控盘 |
| 2025-10-29 | 8.14 | 0.00% | 350.43 万 | 214.14 万 | 1,966.40 万 | 1,390.49 万 | 712.20 万 | 1.88% | 43.13 | 8.07 | 29.6% | 中度控盘 |
| 2025-10-28 | 8.14 | 0.99% | 600.30 万 | 222.36 万 | 4,033.36 万 | 3,524.24 万 | 887.06 万 | 2.79% | 43.13 | 8.10 | 34.8% | 中度控盘 |
| 2025-10-27 | 8.06 | 1.51% | 135.98 万 | 248.26 万 | 2,025.57 万 | 2,336.96 万 | -423.67 万 | 1.91% | 42.71 | 8.00 | 25.9% | 中度控盘 |
| 2025-10-24 | 7.94 | 2.32% | 188.24 万 | 110.06 万 | 2,345.81 万 | 1,755.47 万 | 668.52 万 | 1.99% | 42.07 | 7.91 | 26.8% | 中度控盘 |
| 2025-10-23 | 7.76 | -0.77% | 88.53 万 | 244.10 万 | 518.51 万 | 895.73 万 | -532.78 万 | 1.33% | 41.12 | 7.70 | 16.5% | 轻度控盘 |
| 2025-10-22 | 7.82 | 0.26% | 60.87 万 | 72.79 万 | 942.46 万 | 1,260.10 万 | -329.56 万 | 1.44% | 41.43 | 7.82 | 19.3% | 轻度控盘 |
| 2025-10-21 | 7.80 | 2.63% | 151.58 万 | 43.02 万 | 1,495.54 万 | 953.47 万 | 650.63 万 | 1.59% | 41.33 | 7.74 | 23.6% | 轻度控盘 |
| 2025-10-20 | 7.60 | 1.47% | 52.92 万 | 115.23 万 | 621.02 万 | 990.04 万 | -431.33 万 | 1.53% | 40.27 | 7.64 | 15.6% | 轻度控盘 |
| 2025-10-17 | 7.49 | -3.97% | 153.37 万 | 330.95 万 | 1,127.10 万 | 2,264.32 万 | -1,314.80 万 | 1.97% | 39.69 | 7.63 | 19.6% | 轻度控盘 |
| 2025-10-16 | 7.80 | -1.89% | 100.68 万 | 151.73 万 | 1,182.87 万 | 1,159.28 万 | -27.46 万 | 1.72% | 41.33 | 7.83 | 21.0% | 轻度控盘 |