最新收盘价
6.90
元
↑ 0.19
(2.83%)
当日涨跌幅
2.83%
今日变动
📈 上涨
主力净流入
-576.24 万
资金动向
💸 资金流出
机构参与度
22.0%
控盘程度
轻度控盘
📈 山高环能 (000803) 资金流向详细数据 (共 38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 6.90 | 2.83% | 571.65 万 | 271.40 万 | 2,013.24 万 | 2,889.74 万 | -576.24 万 | 3.66% | 45.87 | 6.80 | 22.0% | 轻度控盘 |
| 2025-11-05 | 6.71 | 0.30% | 433.15 万 | 424.80 万 | 749.89 万 | 2,027.26 万 | -1,269.03 万 | 2.44% | 44.60 | 6.70 | 17.2% | 轻度控盘 |
| 2025-11-04 | 6.69 | 0.00% | 451.63 万 | 440.03 万 | 1,663.33 万 | 1,601.19 万 | 73.73 万 | 2.71% | 44.47 | 6.73 | 22.3% | 轻度控盘 |
| 2025-11-03 | 6.69 | -1.18% | 1.78 万 | 222.10 万 | 813.54 万 | 1,862.63 万 | -1,269.40 万 | 3.10% | 44.47 | 6.66 | 13.8% | 轻度控盘 |
| 2025-10-31 | 6.77 | 2.58% | 471.12 万 | 514.38 万 | 1,572.78 万 | 2,866.82 万 | -1,337.30 万 | 3.32% | 45.00 | 6.72 | 21.5% | 轻度控盘 |
| 2025-10-30 | 6.60 | -4.49% | 234.42 万 | 234.98 万 | 2,323.68 万 | 2,194.48 万 | 128.65 万 | 3.56% | 43.87 | 6.68 | 23.0% | 轻度控盘 |
| 2025-10-29 | 6.91 | 2.67% | 275.75 万 | 0.00 万 | 2,332.21 万 | 1,596.45 万 | 1,011.52 万 | 2.96% | 45.93 | 6.80 | 24.6% | 轻度控盘 |
| 2025-10-28 | 6.73 | 1.20% | 135.33 万 | 306.97 万 | 707.41 万 | 884.35 万 | -348.59 万 | 1.65% | 44.74 | 6.67 | 17.6% | 轻度控盘 |
| 2025-10-27 | 6.65 | -0.75% | 236.73 万 | 100.05 万 | 597.62 万 | 1,275.87 万 | -541.57 万 | 1.78% | 44.21 | 6.69 | 15.8% | 轻度控盘 |
| 2025-10-24 | 6.70 | -0.45% | 111.62 万 | 0.00 万 | 654.32 万 | 713.03 万 | 52.91 万 | 1.55% | 44.54 | 6.70 | 16.5% | 轻度控盘 |
| 2025-10-23 | 6.73 | 0.15% | 0.00 万 | 16.70 万 | 355.51 万 | 621.73 万 | -282.92 万 | 1.88% | 44.74 | 6.67 | 11.7% | 轻度控盘 |
| 2025-10-22 | 6.72 | -2.61% | 234.30 万 | 372.35 万 | 847.80 万 | 1,425.26 万 | -715.51 万 | 2.09% | 44.67 | 6.81 | 18.6% | 轻度控盘 |
| 2025-10-21 | 6.90 | 1.62% | 166.79 万 | 129.73 万 | 1,297.63 万 | 1,720.88 万 | -386.18 万 | 2.77% | 45.87 | 6.91 | 18.6% | 轻度控盘 |
| 2025-10-20 | 6.79 | 3.98% | 4.37 万 | 0.00 万 | 1,928.04 万 | 1,292.74 万 | 639.67 万 | 2.85% | 45.14 | 6.68 | 20.7% | 轻度控盘 |
| 2025-10-17 | 6.53 | 0.00% | 0.00 万 | 0.00 万 | 1,099.12 万 | 852.76 万 | 246.36 万 | 2.30% | 43.41 | 6.60 | 16.3% | 轻度控盘 |
| 2025-10-16 | 6.53 | -2.83% | 110.75 万 | 451.00 万 | 587.63 万 | 651.35 万 | -403.96 万 | 2.26% | 43.41 | 6.61 | 14.0% | 轻度控盘 |
| 2025-10-15 | 6.72 | 0.75% | 0.00 万 | 0.00 万 | 476.18 万 | 860.47 万 | -384.30 万 | 1.73% | 44.67 | 6.69 | 13.8% | 轻度控盘 |
| 2025-10-14 | 6.67 | -1.91% | 0.00 万 | 334.90 万 | 1,617.57 万 | 1,583.00 万 | -300.33 万 | 2.46% | 44.34 | 6.75 | 21.0% | 轻度控盘 |
| 2025-10-13 | 6.80 | -0.87% | 121.77 万 | 0.00 万 | 1,060.89 万 | 1,472.47 万 | -289.81 万 | 2.79% | 45.20 | 6.70 | 16.8% | 轻度控盘 |
| 2025-10-10 | 6.86 | -0.29% | 0.00 万 | 117.32 万 | 1,097.68 万 | 1,021.75 万 | -41.38 万 | 1.91% | 45.60 | 6.89 | 19.3% | 轻度控盘 |
| 2025-10-09 | 6.88 | -3.23% | 0.00 万 | 288.20 万 | 1,438.79 万 | 2,808.84 万 | -1,658.25 万 | 2.91% | 45.73 | 6.92 | 17.9% | 轻度控盘 |
| 2025-09-30 | 7.11 | 0.71% | 0.00 万 | 0.00 万 | 991.61 万 | 1,364.08 万 | -372.47 万 | 1.81% | 47.26 | 7.04 | 19.8% | 轻度控盘 |
| 2025-09-29 | 7.06 | 0.86% | 0.00 万 | 477.56 万 | 1,414.33 万 | 1,634.74 万 | -697.97 万 | 2.71% | 40.58 | 7.00 | 20.0% | 轻度控盘 |
| 2025-09-26 | 7.00 | 4.17% | 535.00 万 | 451.29 万 | 3,630.26 万 | 3,929.07 万 | -215.10 万 | 4.67% | 40.23 | 7.07 | 25.2% | 中度控盘 |
| 2025-09-25 | 6.72 | -2.47% | 455.82 万 | 798.98 万 | 1,150.76 万 | 1,644.16 万 | -836.56 万 | 2.33% | 38.62 | 6.79 | 21.8% | 轻度控盘 |
| 2025-09-24 | 6.89 | 2.53% | 0.00 万 | 0.00 万 | 877.20 万 | 1,218.88 万 | -341.68 万 | 2.37% | 39.60 | 6.86 | 17.8% | 轻度控盘 |
| 2025-09-23 | 6.72 | -4.41% | 101.10 万 | 830.02 万 | 2,602.66 万 | 3,988.19 万 | -2,114.45 万 | 4.39% | 38.62 | 6.75 | 23.1% | 轻度控盘 |
| 2025-09-22 | 7.03 | -2.09% | 1,023.84 万 | 2,049.38 万 | 4,674.65 万 | 4,482.71 万 | -833.59 万 | 5.22% | 40.40 | 7.01 | 30.8% | 中度控盘 |
| 2025-09-19 | 7.18 | -0.55% | 441.70 万 | 999.43 万 | 1,509.15 万 | 1,460.92 万 | -509.50 万 | 2.61% | 41.27 | 7.16 | 23.8% | 轻度控盘 |
| 2025-09-18 | 7.22 | -2.96% | 133.27 万 | 400.17 万 | 3,474.42 万 | 3,786.17 万 | -578.64 万 | 4.09% | 41.50 | 7.34 | 25.0% | 中度控盘 |
| 2025-09-17 | 7.44 | -1.33% | 106.66 万 | 461.10 万 | 1,872.38 万 | 1,871.67 万 | -353.73 万 | 2.82% | 42.76 | 7.45 | 22.0% | 轻度控盘 |
| 2025-09-16 | 7.54 | 0.00% | 0.00 万 | 275.62 万 | 1,270.00 万 | 1,491.68 万 | -497.30 万 | 2.10% | 43.34 | 7.53 | 20.8% | 轻度控盘 |
| 2025-09-15 | 7.54 | -2.33% | 520.71 万 | 672.14 万 | 2,035.46 万 | 2,838.65 万 | -954.62 万 | 3.04% | 43.34 | 7.57 | 24.7% | 轻度控盘 |
| 2025-09-12 | 7.72 | 0.52% | 327.05 万 | 542.14 万 | 2,857.29 万 | 2,059.00 万 | 583.21 万 | 3.75% | 44.37 | 7.74 | 23.9% | 轻度控盘 |
| 2025-09-11 | 7.68 | -0.78% | 253.59 万 | 987.78 万 | 2,224.21 万 | 3,205.56 万 | -1,715.55 万 | 3.19% | 44.14 | 7.64 | 23.2% | 轻度控盘 |
| 2025-09-10 | 7.74 | -2.76% | 231.92 万 | 582.47 万 | 2,802.53 万 | 3,444.37 万 | -992.40 万 | 4.91% | 44.48 | 7.82 | 21.8% | 轻度控盘 |
| 2025-09-09 | 7.96 | 3.78% | 1,260.65 万 | 959.79 万 | 6,687.26 万 | 8,569.92 万 | -1,581.81 万 | 8.18% | 45.75 | 8.06 | 27.1% | 中度控盘 |
| 2025-09-08 | 7.67 | 4.92% | 1,464.00 万 | 0.00 万 | 4,189.61 万 | 3,751.63 万 | 1,901.98 万 | 4.95% | 44.08 | 7.53 | 31.1% | 中度控盘 |