最新收盘价
7.01
元
↓ -0.12
(-1.68%)
当日涨跌幅
-1.68%
今日变动
📉 下跌
主力净流入
-1,368.05 万
资金动向
💸 资金流出
机构参与度
22.1%
控盘程度
轻度控盘
📈 山高环能 (000803) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 7.01 | -1.68% | 302.68 万 | 483.10 万 | 1,813.60 万 | 3,001.23 万 | -1,368.05 万 | 2.80% | 46.60 | 7.03 | 22.1% | 轻度控盘 |
| 2025-12-19 | 7.13 | 0.28% | 0.00 万 | 0.00 万 | 1,248.79 万 | 1,727.33 万 | -478.53 万 | 2.39% | 47.40 | 7.10 | 18.2% | 轻度控盘 |
| 2025-12-18 | 7.11 | 3.49% | 393.72 万 | 457.03 万 | 2,901.04 万 | 3,969.75 万 | -1,132.02 万 | 5.00% | 47.26 | 7.16 | 20.5% | 轻度控盘 |
| 2025-12-17 | 6.87 | -2.28% | 245.28 万 | 665.67 万 | 2,419.60 万 | 2,426.43 万 | -427.22 万 | 3.93% | 45.67 | 6.82 | 22.4% | 轻度控盘 |
| 2025-12-16 | 7.03 | -4.61% | 376.39 万 | 880.32 万 | 2,773.77 万 | 3,007.86 万 | -738.03 万 | 4.96% | 46.73 | 7.14 | 21.6% | 轻度控盘 |
| 2025-12-15 | 7.37 | 6.04% | 1,096.19 万 | 921.42 万 | 6,607.81 万 | 5,800.45 万 | 982.13 万 | 7.52% | 48.99 | 7.26 | 27.7% | 中度控盘 |
| 2025-12-12 | 6.95 | 0.72% | 705.00 万 | 1,105.01 万 | 4,829.49 万 | 4,888.96 万 | -459.49 万 | 6.79% | 46.20 | 7.06 | 24.6% | 轻度控盘 |
| 2025-12-11 | 6.90 | 3.14% | 285.45 万 | 230.40 万 | 3,759.12 万 | 2,848.37 万 | 965.80 万 | 5.37% | 45.87 | 6.79 | 23.8% | 轻度控盘 |
| 2025-12-10 | 6.69 | 0.30% | 421.24 万 | 274.88 万 | 1,252.42 万 | 1,268.91 万 | 129.87 万 | 1.94% | 44.47 | 6.66 | 24.7% | 轻度控盘 |
| 2025-12-09 | 6.67 | 0.00% | 0.00 万 | 136.88 万 | 1,574.82 万 | 813.68 万 | 624.26 万 | 2.32% | 44.34 | 6.68 | 20.5% | 轻度控盘 |
| 2025-12-08 | 6.67 | 0.15% | 0.00 万 | 536.57 万 | 779.25 万 | 882.79 万 | -640.10 万 | 1.99% | 44.34 | 6.69 | 14.9% | 轻度控盘 |
| 2025-12-05 | 6.66 | 1.22% | 102.52 万 | 149.37 万 | 948.47 万 | 1,431.23 万 | -529.61 万 | 2.04% | 44.27 | 6.61 | 17.2% | 轻度控盘 |
| 2025-12-04 | 6.58 | -1.35% | 0.00 万 | 131.60 万 | 716.41 万 | 1,594.76 万 | -1,009.95 万 | 1.84% | 43.74 | 6.61 | 15.2% | 轻度控盘 |
| 2025-12-03 | 6.67 | -1.33% | 0.00 万 | 243.80 万 | 898.51 万 | 1,486.12 万 | -831.41 万 | 2.15% | 44.34 | 6.71 | 15.8% | 轻度控盘 |
| 2025-12-02 | 6.76 | -1.02% | 0.00 万 | 103.83 万 | 1,165.40 万 | 1,458.03 万 | -396.46 万 | 2.13% | 44.94 | 6.75 | 18.7% | 轻度控盘 |
| 2025-12-01 | 6.83 | -0.73% | 347.54 万 | 115.18 万 | 687.18 万 | 1,161.55 万 | -242.01 万 | 2.18% | 45.40 | 6.88 | 18.6% | 轻度控盘 |
| 2025-11-28 | 6.88 | 1.18% | 0.00 万 | 108.96 万 | 1,273.72 万 | 846.27 万 | 318.49 万 | 1.81% | 45.73 | 6.82 | 22.5% | 轻度控盘 |
| 2025-11-27 | 6.80 | -0.15% | 210.16 万 | 0.00 万 | 1,542.83 万 | 1,385.10 万 | 367.89 万 | 1.92% | 45.20 | 6.82 | 26.2% | 中度控盘 |
| 2025-11-26 | 6.81 | -2.30% | 0.00 万 | 207.46 万 | 1,520.91 万 | 2,491.79 万 | -1,178.34 万 | 2.99% | 45.27 | 6.89 | 18.3% | 轻度控盘 |
| 2025-11-25 | 6.97 | 0.29% | 108.21 万 | 554.37 万 | 2,075.24 万 | 1,849.29 万 | -220.22 万 | 2.61% | 46.33 | 6.98 | 23.7% | 轻度控盘 |
| 2025-11-24 | 6.95 | -0.29% | 186.33 万 | 0.00 万 | 1,364.05 万 | 2,048.71 万 | -498.34 万 | 3.03% | 46.20 | 6.91 | 18.2% | 轻度控盘 |
| 2025-11-21 | 6.97 | -4.13% | 108.35 万 | 645.97 万 | 3,424.19 万 | 4,315.45 万 | -1,428.88 万 | 5.58% | 46.33 | 7.07 | 20.6% | 轻度控盘 |
| 2025-11-20 | 7.27 | -1.09% | 543.48 万 | 739.45 万 | 2,997.95 万 | 4,431.78 万 | -1,629.80 万 | 5.01% | 48.33 | 7.39 | 21.7% | 轻度控盘 |
| 2025-11-19 | 7.35 | -1.47% | 0.00 万 | 146.87 万 | 3,997.43 万 | 4,219.81 万 | -369.26 万 | 5.19% | 48.86 | 7.35 | 22.8% | 轻度控盘 |
| 2025-11-18 | 7.46 | -4.60% | 852.10 万 | 2,456.49 万 | 6,661.39 万 | 5,899.99 万 | -842.99 万 | 9.23% | 49.59 | 7.59 | 23.4% | 轻度控盘 |
| 2025-11-17 | 7.82 | -1.51% | 1,333.07 万 | 2,235.54 万 | 6,385.89 万 | 7,162.78 万 | -1,679.36 万 | 9.80% | 51.98 | 7.78 | 24.2% | 轻度控盘 |
| 2025-11-14 | 7.94 | -6.59% | 2,920.62 万 | 8,748.22 万 | 1.41 亿 | 1.46 亿 | -6,316.70 万 | 18.82% | 52.78 | 7.94 | 31.1% | 中度控盘 |
| 2025-11-13 | 8.50 | -2.52% | 2.17 亿 | 2.28 亿 | 1.86 亿 | 2.65 亿 | -8,885.60 万 | 25.68% | 56.50 | 8.99 | 38.8% | 中度控盘 |
| 2025-11-12 | 8.72 | 9.96% | 2.34 亿 | 6,781.52 万 | 8,660.33 万 | 1.15 亿 | 1.38 亿 | 10.49% | 57.97 | 8.63 | 56.6% | 完全控盘 |
| 2025-11-11 | 7.93 | 3.66% | 4,470.98 万 | 2,438.56 万 | 1.04 亿 | 8,074.77 万 | 4,316.92 万 | 11.69% | 52.71 | 7.79 | 34.5% | 中度控盘 |
| 2025-11-10 | 7.65 | 0.79% | 2,677.38 万 | 6,547.92 万 | 1.13 亿 | 1.37 亿 | -6,269.33 万 | 17.56% | 50.85 | 7.80 | 26.6% | 中度控盘 |
| 2025-11-07 | 7.59 | 10.00% | 8,329.84 万 | 1,862.13 万 | 3,870.13 万 | 4,971.32 万 | 5,366.53 万 | 5.39% | 50.45 | 7.40 | 48.2% | 完全控盘 |
| 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 |