最新收盘价
10.67
元
↑ 0.03
(0.28%)
当日涨跌幅
0.28%
今日变动
📈 上涨
主力净流入
-5.80 万
资金动向
💸 资金流出
机构参与度
29.0%
控盘程度
中度控盘
📈 高测股份 (688556) 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 | 10.67 | 0.28% | 1,579.37 万 | 1,807.61 万 | 5,043.91 万 | 4,821.46 万 | -5.80 万 | 3.06% | -81.44 | 10.67 | 29.0% | 中度控盘 |
| 2025-12-11 | 10.64 | -0.09% | 2,982.31 万 | 2,950.50 万 | 9,301.65 万 | 6,309.28 万 | 3,024.18 万 | 3.27% | -81.21 | 10.88 | 37.8% | 中度控盘 |
| 2025-12-10 | 10.65 | 0.00% | 1,319.90 万 | 3,420.04 万 | 3,461.62 万 | 4,013.87 万 | -2,652.38 万 | 1.95% | -81.29 | 10.52 | 29.3% | 中度控盘 |
| 2025-12-09 | 10.65 | -1.93% | 420.60 万 | 3,290.66 万 | 3,828.22 万 | 4,177.48 万 | -3,219.32 万 | 1.85% | -81.29 | 10.70 | 28.9% | 中度控盘 |
| 2025-12-08 | 10.86 | 0.46% | 1,596.44 万 | 4,159.12 万 | 5,584.95 万 | 7,750.65 万 | -4,728.38 万 | 3.22% | -82.89 | 10.75 | 30.5% | 中度控盘 |
| 2025-12-05 | 10.81 | -0.83% | 1,597.18 万 | 4,858.65 万 | 7,563.27 万 | 7,591.78 万 | -3,289.98 万 | 2.96% | -82.51 | 10.86 | 37.9% | 中度控盘 |
| 2025-12-04 | 10.90 | 0.28% | 4,934.43 万 | 2,060.79 万 | 9,868.29 万 | 8,402.63 万 | 4,339.30 万 | 3.53% | -83.19 | 10.98 | 43.6% | 完全控盘 |
| 2025-12-03 | 10.87 | 2.35% | 7,047.21 万 | 2,118.66 万 | 1.09 亿 | 7,783.22 万 | 8,061.98 万 | 3.81% | -82.97 | 10.79 | 46.7% | 完全控盘 |
| 2025-12-02 | 10.62 | -1.76% | 1,690.53 万 | 1,932.61 万 | 5,098.07 万 | 5,040.89 万 | -184.91 万 | 2.40% | -81.06 | 10.62 | 35.4% | 中度控盘 |
| 2025-12-01 | 10.81 | 6.71% | 6,087.44 万 | 6,302.73 万 | 1.69 亿 | 1.52 亿 | 1,410.68 万 | 5.82% | -82.51 | 10.70 | 43.0% | 完全控盘 |
| 2025-11-28 | 10.13 | 1.20% | 2,156.16 万 | 773.97 万 | 4,889.02 万 | 4,242.64 万 | 2,028.57 万 | 2.01% | -77.32 | 10.01 | 41.2% | 完全控盘 |
| 2025-11-27 | 10.01 | 4.93% | 3,987.97 万 | 2,989.79 万 | 1.17 亿 | 1.05 亿 | 2,210.31 万 | 4.14% | -76.40 | 10.07 | 43.0% | 完全控盘 |
| 2025-11-26 | 9.54 | -0.63% | 974.16 万 | 350.68 万 | 4,332.10 万 | 4,320.42 万 | 635.17 万 | 1.76% | -72.81 | 9.66 | 37.1% | 中度控盘 |
| 2025-11-25 | 9.60 | 2.24% | 1,234.44 万 | 452.27 万 | 6,091.84 万 | 5,375.38 万 | 1,498.63 万 | 2.06% | -73.27 | 9.57 | 39.5% | 中度控盘 |
| 2025-11-24 | 9.39 | 2.18% | 409.10 万 | 793.72 万 | 3,243.88 万 | 5,004.49 万 | -2,145.22 万 | 1.87% | -71.67 | 9.33 | 28.7% | 中度控盘 |
| 2025-11-21 | 9.19 | -6.61% | 238.01 万 | 2,443.59 万 | 7,018.29 万 | 1.09 亿 | -6,135.06 万 | 3.59% | -70.14 | 9.33 | 29.8% | 中度控盘 |
| 2025-11-20 | 9.84 | -1.70% | 478.40 万 | 3,801.03 万 | 6,444.61 万 | 7,793.37 万 | -4,671.38 万 | 2.49% | -75.10 | 9.86 | 34.4% | 中度控盘 |
| 2025-11-19 | 10.01 | -2.63% | 1,772.49 万 | 1,583.83 万 | 5,274.50 万 | 7,168.92 万 | -1,705.75 万 | 2.60% | -76.40 | 10.06 | 33.3% | 中度控盘 |
| 2025-11-18 | 10.28 | -0.58% | 1,179.34 万 | 1,435.64 万 | 3,826.29 万 | 3,390.12 万 | 179.88 万 | 1.83% | -78.46 | 10.26 | 33.1% | 中度控盘 |
| 2025-11-17 | 10.34 | -1.05% | 1,388.94 万 | 1,727.09 万 | 4,213.80 万 | 5,204.22 万 | -1,328.57 万 | 2.12% | -78.92 | 10.36 | 31.9% | 中度控盘 |
| 2025-11-14 | 10.45 | -1.04% | 1,454.15 万 | 4,191.48 万 | 6,864.15 万 | 7,660.40 万 | -3,533.58 万 | 2.98% | -79.76 | 10.54 | 33.2% | 中度控盘 |
| 2025-11-13 | 10.56 | 0.38% | 1,387.91 万 | 4,700.30 万 | 4,040.23 万 | 4,954.92 万 | -4,227.09 万 | 2.31% | -80.60 | 10.61 | 30.8% | 中度控盘 |
| 2025-11-12 | 10.52 | -5.90% | 4,331.36 万 | 5,707.28 万 | 1.13 亿 | 1.14 亿 | -1,492.58 万 | 4.64% | -80.29 | 10.67 | 37.3% | 中度控盘 |
| 2025-11-11 | 11.18 | 0.54% | 1,818.35 万 | 1,245.51 万 | 8,018.21 万 | 8,567.25 万 | 23.80 万 | 3.07% | -85.33 | 11.29 | 35.1% | 中度控盘 |
| 2025-11-10 | 11.12 | -0.27% | 2,575.31 万 | 3,434.81 万 | 9,023.06 万 | 7,288.87 万 | 874.69 万 | 3.50% | -84.87 | 11.25 | 36.2% | 中度控盘 |
| 2025-11-07 | 11.15 | 0.18% | 2,294.50 万 | 3,815.82 万 | 1.02 亿 | 9,490.21 万 | -765.88 万 | 3.88% | -85.10 | 11.14 | 35.7% | 中度控盘 |
| 2025-11-06 | 11.13 | 1.46% | 2,348.44 万 | 2,379.82 万 | 7,447.37 万 | 6,524.96 万 | 891.03 万 | 2.83% | -84.95 | 11.04 | 36.9% | 中度控盘 |
| 2025-11-05 | 10.97 | 0.00% | 2,866.86 万 | 2,386.14 万 | 6,324.19 万 | 8,114.05 万 | -1,309.14 万 | 3.03% | -83.73 | 10.83 | 35.2% | 中度控盘 |
| 2025-11-04 | 10.97 | -4.94% | 2,681.73 万 | 3,317.76 万 | 7,689.20 万 | 9,403.40 万 | -2,350.23 万 | 3.51% | -83.73 | 11.13 | 35.0% | 中度控盘 |
| 2025-11-03 | 11.54 | 0.79% | 4,160.05 万 | 2,314.49 万 | 1.25 亿 | 1.19 亿 | 2,371.66 万 | 4.21% | -88.08 | 11.50 | 40.5% | 完全控盘 |
| 2025-10-31 | 11.45 | 4.95% | 6,436.20 万 | 5,875.19 万 | 1.78 亿 | 2.13 亿 | -2,925.04 万 | 6.53% | -87.39 | 11.50 | 39.2% | 中度控盘 |
| 2025-10-30 | 10.91 | 0.37% | 3,902.75 万 | 4,158.51 万 | 1.27 亿 | 1.25 亿 | -115.45 万 | 4.61% | -83.27 | 11.00 | 39.7% | 中度控盘 |
| 2025-10-29 | 10.87 | 2.35% | 3,760.30 万 | 3,908.80 万 | 9,514.71 万 | 9,413.02 万 | -46.81 万 | 3.69% | -82.97 | 10.74 | 40.1% | 完全控盘 |
| 2025-10-28 | 10.62 | 0.38% | 3,795.74 万 | 4,601.46 万 | 8,193.86 万 | 8,864.84 万 | -1,476.70 万 | 3.25% | -81.06 | 10.62 | 40.7% | 完全控盘 |
| 2025-10-27 | 10.58 | -2.94% | 5,197.00 万 | 1.00 亿 | 1.23 亿 | 1.18 亿 | -4,312.15 万 | 5.19% | -80.75 | 10.63 | 38.4% | 中度控盘 |
| 2025-10-24 | 10.90 | 1.96% | 3,063.07 万 | 3,758.80 万 | 8,752.54 万 | 6,642.27 万 | 1,414.54 万 | 3.34% | -83.19 | 10.84 | 39.3% | 中度控盘 |
| 2025-10-23 | 10.69 | -4.38% | 3,881.58 万 | 4,900.37 万 | 1.20 亿 | 1.40 亿 | -3,064.55 万 | 4.85% | -81.59 | 10.67 | 38.7% | 中度控盘 |
| 2025-10-22 | 11.18 | -6.29% | 6,590.44 万 | 1.01 亿 | 1.93 亿 | 1.98 亿 | -3,912.49 万 | 6.77% | -85.33 | 11.39 | 40.5% | 完全控盘 |
| 2025-10-21 | 11.93 | 2.05% | 6,072.16 万 | 3,829.04 万 | 1.31 亿 | 1.18 亿 | 3,534.48 万 | 4.26% | -91.06 | 11.82 | 43.3% | 完全控盘 |
| 2025-10-20 | 11.69 | 4.66% | 3,303.92 万 | 3,516.82 万 | 1.31 亿 | 1.18 亿 | 1,126.42 万 | 4.75% | -89.22 | 11.68 | 38.5% | 中度控盘 |
| 2025-10-17 | 11.17 | -6.84% | 6,205.81 万 | 9,010.23 万 | 1.50 亿 | 1.68 亿 | -4,565.44 万 | 5.29% | -85.26 | 11.48 | 42.8% | 完全控盘 |
| 2025-10-16 | 11.99 | -2.52% | 5,587.78 万 | 4,352.43 万 | 1.85 亿 | 1.38 亿 | 5,918.33 万 | 4.92% | -91.51 | 12.09 | 46.5% | 完全控盘 |
| 2025-10-15 | 12.30 | 4.41% | 8,902.92 万 | 8,021.63 万 | 2.58 亿 | 1.96 亿 | 7,085.22 万 | 7.61% | -93.88 | 12.01 | 44.3% | 完全控盘 |
| 2025-10-14 | 11.78 | -2.32% | 8,897.78 万 | 6,755.73 万 | 2.63 亿 | 1.98 亿 | 8,676.60 万 | 7.66% | -89.91 | 11.97 | 44.9% | 完全控盘 |