最新收盘价
8.99
元
↑ 0.03
(0.33%)
当日涨跌幅
0.33%
今日变动
📈 上涨
主力净流入
2,152.34 万
资金动向
💰 资金流入
机构参与度
29.8%
控盘程度
中度控盘
📈 山高环能 (000803) 资金流向详细数据 (共 37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 8.99 | 0.33% | 1,448.75 万 | 235.22 万 | 6,220.61 万 | 5,281.79 万 | 2,152.34 万 | 5.46% | 59.76 | 9.12 | 29.8% | 中度控盘 |
| 2026-03-25 | 8.96 | 0.45% | 801.97 万 | 752.77 万 | 2,504.56 万 | 3,331.96 万 | -778.19 万 | 3.99% | 59.56 | 8.96 | 21.3% | 轻度控盘 |
| 2026-03-24 | 8.92 | 8.12% | 956.17 万 | 375.63 万 | 4,382.82 万 | 4,600.09 万 | 363.27 万 | 5.03% | 59.30 | 8.71 | 23.9% | 轻度控盘 |
| 2026-03-23 | 8.25 | -7.20% | 222.74 万 | 449.79 万 | 2,489.71 万 | 2,904.54 万 | -641.88 万 | 4.43% | 54.84 | 8.52 | 18.0% | 轻度控盘 |
| 2026-03-20 | 8.89 | -3.26% | 109.89 万 | 177.27 万 | 1,682.97 万 | 2,609.56 万 | -993.96 万 | 3.08% | 59.10 | 9.03 | 18.4% | 轻度控盘 |
| 2026-03-19 | 9.19 | -3.57% | 1,415.05 万 | 934.26 万 | 2,168.67 万 | 4,016.33 万 | -1,366.88 万 | 3.82% | 61.09 | 9.36 | 23.1% | 轻度控盘 |
| 2026-03-18 | 9.53 | -0.31% | 1,059.78 万 | 405.90 万 | 4,327.17 万 | 2,541.93 万 | 2,439.13 万 | 4.51% | 63.35 | 9.55 | 26.5% | 中度控盘 |
| 2026-03-17 | 9.56 | -1.65% | 231.38 万 | 564.98 万 | 3,116.01 万 | 2,995.33 万 | -212.93 万 | 3.33% | 63.55 | 9.63 | 24.2% | 轻度控盘 |
| 2026-03-16 | 9.72 | -0.51% | 410.58 万 | 2,293.93 万 | 6,293.86 万 | 4,515.88 万 | -105.37 万 | 5.19% | 64.61 | 9.95 | 26.0% | 中度控盘 |
| 2026-03-13 | 9.77 | 0.31% | 422.29 万 | 1,040.44 万 | 5,537.34 万 | 5,194.08 万 | -274.89 万 | 4.81% | 64.95 | 9.93 | 24.5% | 轻度控盘 |
| 2026-03-12 | 9.74 | -2.21% | 0.00 万 | 871.37 万 | 2,584.21 万 | 4,561.65 万 | -2,848.81 万 | 4.64% | 64.75 | 9.84 | 16.8% | 轻度控盘 |
| 2026-03-11 | 9.96 | -1.87% | 555.03 万 | 1,258.52 万 | 5,656.76 万 | 7,343.89 万 | -2,390.62 万 | 7.25% | 66.21 | 10.06 | 21.7% | 轻度控盘 |
| 2026-03-10 | 10.15 | -3.43% | 1,797.86 万 | 1,890.35 万 | 7,042.43 万 | 8,805.01 万 | -1,855.08 万 | 7.73% | 67.47 | 10.20 | 25.3% | 中度控盘 |
| 2026-03-09 | 10.51 | 1.06% | 1,727.72 万 | 5,553.62 万 | 1.52 亿 | 1.78 亿 | -6,443.64 万 | 11.38% | 69.86 | 10.87 | 28.8% | 中度控盘 |
| 2026-03-06 | 10.40 | 0.00% | 1,291.13 万 | 2,391.61 万 | 6,971.76 万 | 8,075.82 万 | -2,204.55 万 | 6.88% | 69.13 | 10.38 | 26.4% | 中度控盘 |
| 2026-03-05 | 10.40 | 4.00% | 2,659.87 万 | 2,359.13 万 | 1.06 亿 | 1.01 亿 | 831.40 万 | 8.71% | 69.13 | 10.16 | 29.9% | 中度控盘 |
| 2026-03-04 | 10.00 | 2.77% | 2,626.68 万 | 2,595.54 万 | 8,017.29 万 | 7,731.96 万 | 316.46 万 | 7.88% | 66.47 | 9.91 | 27.8% | 中度控盘 |
| 2026-03-03 | 9.73 | -1.82% | 868.59 万 | 1,176.09 万 | 7,130.06 万 | 6,911.58 万 | -89.01 万 | 7.57% | 64.68 | 9.93 | 24.5% | 轻度控盘 |
| 2026-03-02 | 9.91 | 4.10% | 2,264.68 万 | 961.71 万 | 8,067.12 万 | 7,821.14 万 | 1,548.96 万 | 8.74% | 65.88 | 9.74 | 25.2% | 中度控盘 |
| 2026-02-27 | 9.52 | 4.85% | 1,098.72 万 | 987.90 万 | 7,312.07 万 | 3,623.02 万 | 3,799.86 万 | 6.84% | 63.28 | 9.28 | 25.7% | 中度控盘 |
| 2026-02-26 | 9.08 | -0.44% | 0.00 万 | 387.05 万 | 1,804.71 万 | 2,677.19 万 | -1,259.54 万 | 3.08% | 60.36 | 9.07 | 19.8% | 轻度控盘 |
| 2026-02-25 | 9.12 | -0.76% | 182.20 万 | 401.83 万 | 3,544.03 万 | 2,237.10 万 | 1,087.30 万 | 4.60% | 60.62 | 9.13 | 22.3% | 轻度控盘 |
| 2026-02-24 | 9.19 | 10.06% | 2,457.28 万 | 184.90 万 | 2,780.76 万 | 2,033.35 万 | 3,019.80 万 | 2.96% | 61.09 | 8.83 | 34.5% | 中度控盘 |
| 2026-02-13 | 8.35 | -2.00% | 0.00 万 | 596.66 万 | 981.18 万 | 903.29 万 | -518.78 万 | 1.89% | 55.51 | 8.44 | 16.3% | 轻度控盘 |
| 2026-02-12 | 8.52 | -1.50% | 719.76 万 | 641.69 万 | 965.15 万 | 1,836.33 万 | -793.11 万 | 2.17% | 56.64 | 8.58 | 20.0% | 轻度控盘 |
| 2026-02-11 | 8.65 | -1.14% | 0.00 万 | 0.00 万 | 952.24 万 | 1,277.75 万 | -325.51 万 | 1.64% | 57.50 | 8.75 | 17.3% | 轻度控盘 |
| 2026-02-10 | 8.75 | 0.00% | 0.00 万 | 188.59 万 | 1,615.50 万 | 1,415.42 万 | 11.49 万 | 2.23% | 58.16 | 8.79 | 18.9% | 轻度控盘 |
| 2026-02-09 | 8.75 | 0.34% | 386.51 万 | 637.72 万 | 1,465.43 万 | 1,613.37 万 | -399.15 万 | 2.36% | 58.16 | 8.75 | 19.8% | 轻度控盘 |
| 2026-02-06 | 8.72 | 0.58% | 0.00 万 | 0.00 万 | 1,437.22 万 | 2,359.42 万 | -922.20 万 | 2.76% | 57.97 | 8.76 | 17.2% | 轻度控盘 |
| 2026-02-05 | 8.67 | -3.67% | 589.22 万 | 588.41 万 | 2,073.18 万 | 2,735.55 万 | -661.56 万 | 3.51% | 57.63 | 8.83 | 21.0% | 轻度控盘 |
| 2026-02-04 | 9.00 | 0.90% | 573.39 万 | 0.00 万 | 2,432.98 万 | 2,105.97 万 | 900.39 万 | 2.76% | 59.83 | 8.99 | 24.9% | 轻度控盘 |
| 2026-02-03 | 8.92 | 1.59% | 383.16 万 | 637.96 万 | 2,602.38 万 | 3,007.98 万 | -660.39 万 | 3.26% | 59.30 | 8.92 | 22.5% | 轻度控盘 |
| 2026-02-02 | 8.78 | -5.59% | 626.61 万 | 377.88 万 | 2,687.90 万 | 4,418.53 万 | -1,481.90 万 | 4.34% | 58.36 | 8.92 | 20.5% | 轻度控盘 |
| 2026-01-30 | 9.30 | 1.09% | 1,001.15 万 | 840.40 万 | 3,372.69 万 | 4,317.48 万 | -784.04 万 | 4.57% | 61.82 | 9.27 | 23.5% | 轻度控盘 |
| 2026-01-29 | 9.20 | -2.44% | 669.99 万 | 1,448.93 万 | 3,370.69 万 | 4,582.58 万 | -1,990.83 万 | 4.32% | 61.16 | 9.36 | 22.8% | 轻度控盘 |
| 2026-01-28 | 9.43 | -1.98% | 1,349.93 万 | 801.85 万 | 4,680.82 万 | 5,528.04 万 | -299.13 万 | 4.88% | 62.69 | 9.44 | 26.8% | 中度控盘 |
| 2026-01-27 | 9.62 | -2.43% | 419.22 万 | 1,586.72 万 | 3,307.91 万 | 3,694.07 万 | -1,553.66 万 | 4.28% | 63.95 | 9.59 | 22.7% | 轻度控盘 |