最新收盘价
70.80
元
↑ 3.02
(4.46%)
当日涨跌幅
4.46%
今日变动
📈 上涨
主力净流入
-453.72 万
资金动向
💸 资金流出
机构参与度
42.2%
控盘程度
完全控盘
📈 科思科技 (688788) 资金流向详细数据 (共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 70.80 | 4.46% | 3,815.31 万 | 4,822.90 万 | 1.16 亿 | 1.11 亿 | -453.72 万 | 3.24% | -44.31 | 70.21 | 42.2% | 完全控盘 |
| 2026-02-03 | 67.78 | 5.86% | 3,406.23 万 | 3,258.41 万 | 5,552.71 万 | 5,362.53 万 | 338.00 万 | 1.92% | -42.42 | 66.27 | 42.2% | 完全控盘 |
| 2026-02-02 | 64.03 | -3.03% | 1,430.59 万 | 3,103.40 万 | 2,169.77 万 | 2,003.33 万 | -1,506.37 万 | 0.98% | -40.07 | 65.14 | 36.8% | 中度控盘 |
| 2026-01-30 | 66.03 | 1.23% | 996.90 万 | 862.33 万 | 3,009.40 万 | 3,023.05 万 | 120.91 万 | 1.12% | -41.32 | 65.58 | 36.3% | 中度控盘 |
| 2026-01-29 | 65.23 | -3.09% | 1,472.03 万 | 1,225.47 万 | 3,118.54 万 | 2,792.51 万 | 572.59 万 | 1.22% | -40.82 | 66.03 | 36.7% | 中度控盘 |
| 2026-01-28 | 67.31 | 2.86% | 2,345.57 万 | 2,077.00 万 | 4,438.50 万 | 4,680.88 万 | 26.20 万 | 1.83% | -42.12 | 65.54 | 36.2% | 中度控盘 |
| 2026-01-27 | 65.44 | -1.59% | 685.87 万 | 1,682.29 万 | 2,976.64 万 | 2,432.61 万 | -452.39 万 | 1.13% | -40.95 | 64.79 | 34.8% | 中度控盘 |
| 2026-01-26 | 66.50 | -2.39% | 156.96 万 | 1,142.79 万 | 4,848.10 万 | 4,280.01 万 | -417.74 万 | 1.49% | -41.62 | 66.34 | 35.2% | 中度控盘 |
| 2026-01-23 | 68.13 | 4.91% | 3,352.72 万 | 4,011.27 万 | 8,254.86 万 | 7,860.41 万 | -264.10 万 | 2.58% | -42.64 | 67.33 | 41.2% | 完全控盘 |
| 2026-01-22 | 64.94 | -0.49% | 1,223.63 万 | 1,173.06 万 | 2,389.57 万 | 3,738.63 万 | -1,298.50 万 | 1.08% | -40.64 | 64.93 | 36.1% | 中度控盘 |
| 2026-01-21 | 65.26 | 2.24% | 841.82 万 | 1,376.39 万 | 4,235.47 万 | 2,995.10 万 | 705.80 万 | 1.21% | -40.84 | 64.82 | 41.2% | 完全控盘 |
| 2026-01-20 | 63.83 | -4.99% | 1,999.05 万 | 4,152.42 万 | 6,041.71 万 | 5,793.88 万 | -1,905.54 万 | 2.02% | -39.95 | 64.53 | 40.7% | 完全控盘 |
| 2026-01-19 | 67.18 | -0.84% | 2,007.13 万 | 2,069.01 万 | 4,391.35 万 | 4,765.42 万 | -435.95 万 | 1.44% | -42.04 | 67.04 | 42.0% | 完全控盘 |
| 2026-01-16 | 67.75 | 1.38% | 4,367.81 万 | 1,911.34 万 | 6,449.59 万 | 7,827.91 万 | 1,078.14 万 | 2.22% | -42.40 | 68.22 | 43.7% | 完全控盘 |
| 2026-01-15 | 66.83 | -3.00% | 2,507.09 万 | 2,933.21 万 | 6,602.16 万 | 7,593.08 万 | -1,417.05 万 | 2.30% | -41.82 | 66.86 | 40.3% | 完全控盘 |
| 2026-01-14 | 68.90 | 0.26% | 4,866.60 万 | 7,205.76 万 | 1.11 亿 | 1.25 亿 | -3,814.20 万 | 3.45% | -43.12 | 70.05 | 43.7% | 完全控盘 |
| 2026-01-13 | 68.72 | -8.37% | 4,778.13 万 | 6,540.20 万 | 1.71 亿 | 1.32 亿 | 2,141.84 万 | 3.96% | -43.01 | 70.42 | 47.9% | 完全控盘 |
| 2026-01-12 | 75.00 | 7.36% | 1.19 亿 | 1.51 亿 | 2.30 亿 | 2.54 亿 | -5,639.61 万 | 6.10% | -46.94 | 73.83 | 47.3% | 完全控盘 |
| 2026-01-09 | 69.86 | -0.48% | 2,734.44 万 | 3,295.33 万 | 9,150.09 万 | 9,452.43 万 | -863.23 万 | 2.46% | -43.72 | 70.18 | 44.4% | 完全控盘 |
| 2026-01-08 | 70.20 | 0.79% | 4,615.70 万 | 4,194.93 万 | 1.19 亿 | 1.06 亿 | 1,705.90 万 | 3.28% | -43.93 | 69.70 | 44.3% | 完全控盘 |
| 2026-01-07 | 69.65 | 4.44% | 5,253.69 万 | 2,970.17 万 | 1.03 亿 | 1.06 亿 | 2,010.83 万 | 3.07% | -43.59 | 68.41 | 43.9% | 完全控盘 |
| 2026-01-06 | 66.69 | 0.12% | 922.95 万 | 2,576.93 万 | 5,706.84 万 | 4,875.76 万 | -822.91 万 | 1.99% | -41.74 | 66.26 | 35.4% | 中度控盘 |
| 2026-01-05 | 66.61 | -1.08% | 1,858.57 万 | 6,019.70 万 | 6,616.73 万 | 5,250.09 万 | -2,794.49 万 | 2.20% | -41.69 | 66.37 | 39.7% | 中度控盘 |
| 2025-12-31 | 67.34 | 1.17% | 2,673.55 万 | 4,885.96 万 | 7,476.48 万 | 7,204.96 万 | -1,940.89 万 | 2.48% | -42.14 | 67.91 | 41.2% | 完全控盘 |
| 2025-12-30 | 66.56 | -5.19% | 6,917.41 万 | 9,410.76 万 | 1.24 亿 | 1.31 亿 | -3,144.83 万 | 3.61% | -41.65 | 68.41 | 48.2% | 完全控盘 |
| 2025-12-29 | 70.20 | -0.41% | 3,315.00 万 | 4,559.28 万 | 1.13 亿 | 1.24 亿 | -2,402.95 万 | 2.99% | -43.93 | 69.00 | 45.9% | 完全控盘 |
| 2025-12-26 | 70.49 | -7.09% | 7,035.73 万 | 1.03 亿 | 2.49 亿 | 2.05 亿 | 1,173.57 万 | 5.54% | -44.11 | 71.44 | 48.4% | 完全控盘 |
| 2025-12-25 | 75.87 | 8.54% | 1.18 亿 | 1.23 亿 | 2.60 亿 | 2.74 亿 | -1,803.78 万 | 6.30% | -47.48 | 74.84 | 48.1% | 完全控盘 |
| 2025-12-24 | 69.90 | -3.55% | 1,815.34 万 | 5,456.09 万 | 1.07 亿 | 1.06 亿 | -3,527.75 万 | 3.02% | -43.74 | 70.59 | 40.9% | 完全控盘 |
| 2025-12-23 | 72.47 | 5.03% | 9,165.78 万 | 8,335.27 万 | 1.73 亿 | 1.89 亿 | -777.05 万 | 4.57% | -45.35 | 72.28 | 48.4% | 完全控盘 |
| 2025-12-22 | 69.00 | -0.96% | 4,346.31 万 | 2,684.29 万 | 8,701.41 万 | 1.13 亿 | -967.23 万 | 2.48% | -43.18 | 70.45 | 46.4% | 完全控盘 |
| 2025-12-19 | 69.67 | 2.70% | 2,268.57 万 | 2,433.47 万 | 7,787.50 万 | 6,120.98 万 | 1,501.61 万 | 2.08% | -43.60 | 69.04 | 45.1% | 完全控盘 |
| 2025-12-18 | 67.84 | -0.79% | 4,149.98 万 | 2,633.58 万 | 9,427.70 万 | 9,336.48 万 | 1,607.62 万 | 2.59% | -42.45 | 68.63 | 46.8% | 完全控盘 |
| 2025-12-17 | 68.38 | 8.80% | 8,507.19 万 | 4,636.46 万 | 1.22 亿 | 1.39 亿 | 2,171.25 万 | 4.06% | -42.79 | 66.35 | 46.6% | 完全控盘 |
| 2025-12-16 | 62.85 | 1.37% | 2,927.70 万 | 2,459.29 万 | 5,789.29 万 | 5,817.35 万 | 440.34 万 | 2.22% | -39.33 | 62.89 | 40.9% | 完全控盘 |
| 2025-12-15 | 62.00 | 2.31% | 1,416.74 万 | 629.87 万 | 6,046.23 万 | 5,051.06 万 | 1,782.05 万 | 1.68% | -38.80 | 61.58 | 43.6% | 完全控盘 |
| 2025-12-12 | 60.60 | 4.39% | 2,671.66 万 | 1,944.39 万 | 5,649.88 万 | 5,609.55 万 | 767.60 万 | 2.31% | -37.92 | 60.09 | 38.4% | 中度控盘 |
| 2025-12-11 | 58.05 | 0.64% | 512.81 万 | 98.91 万 | 2,921.76 万 | 2,756.64 万 | 579.02 万 | 1.01% | -36.33 | 58.21 | 38.1% | 中度控盘 |
| 2025-12-10 | 57.68 | -1.59% | 573.18 万 | 870.69 万 | 2,556.46 万 | 2,115.86 万 | 143.10 万 | 1.07% | -36.10 | 57.27 | 36.0% | 中度控盘 |
| 2025-12-09 | 58.61 | -0.29% | 1,356.77 万 | 1,024.74 万 | 3,539.24 万 | 3,305.44 万 | 565.83 万 | 1.26% | -36.68 | 59.44 | 40.3% | 完全控盘 |
| 2025-12-08 | 58.78 | 4.31% | 1,943.87 万 | 2,620.90 万 | 4,568.75 万 | 4,041.53 万 | -149.80 万 | 1.76% | -36.78 | 58.81 | 38.7% | 中度控盘 |
| 2025-12-05 | 56.35 | -1.71% | 657.47 万 | 924.31 万 | 2,472.45 万 | 3,733.60 万 | -1,528.00 万 | 1.25% | -35.26 | 57.28 | 31.9% | 中度控盘 |