最新收盘价
23.81
元
↑ 0.12
(0.51%)
当日涨跌幅
0.51%
今日变动
📈 上涨
主力净流入
2,748.95 万
资金动向
💰 资金流入
机构参与度
35.8%
控盘程度
中度控盘
📈 中光学 (002189) 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 | 23.81 | 0.51% | 2,263.55 万 | 280.82 万 | 3,612.18 万 | 2,845.95 万 | 2,748.95 万 | 2.27% | -24.37 | 23.90 | 35.8% | 中度控盘 |
| 2025-11-05 | 23.69 | 0.89% | 1,078.93 万 | 245.86 万 | 2,518.27 万 | 2,557.49 万 | 793.86 万 | 2.07% | -24.25 | 23.46 | 26.6% | 中度控盘 |
| 2025-11-04 | 23.48 | 1.08% | 938.84 万 | 1,069.80 万 | 3,494.57 万 | 3,032.45 万 | 331.15 万 | 2.16% | -24.03 | 23.29 | 28.7% | 中度控盘 |
| 2025-11-03 | 23.23 | -1.11% | 154.11 万 | 1,357.34 万 | 1,182.08 万 | 2,786.71 万 | -2,807.86 万 | 1.44% | -23.77 | 23.17 | 18.7% | 轻度控盘 |
| 2025-10-31 | 23.49 | 0.82% | 181.38 万 | 377.53 万 | 1,631.31 万 | 1,726.68 万 | -291.51 万 | 1.33% | -24.04 | 23.39 | 23.4% | 轻度控盘 |
| 2025-10-30 | 23.30 | -2.06% | 1,144.51 万 | 1,818.10 万 | 2,146.23 万 | 3,383.26 万 | -1,910.63 万 | 1.99% | -23.85 | 23.42 | 27.1% | 中度控盘 |
| 2025-10-29 | 23.79 | -1.57% | 1,065.67 万 | 1,594.98 万 | 3,067.92 万 | 2,959.69 万 | -421.07 万 | 2.55% | -24.35 | 23.72 | 25.8% | 中度控盘 |
| 2025-10-28 | 24.17 | 2.63% | 1,291.63 万 | 530.37 万 | 7,248.11 万 | 4,433.35 万 | 3,576.03 万 | 3.79% | -24.74 | 24.00 | 30.5% | 中度控盘 |
| 2025-10-27 | 23.55 | 0.38% | 117.60 万 | 373.65 万 | 1,929.88 万 | 2,955.62 万 | -1,281.79 万 | 1.81% | -24.10 | 23.48 | 19.7% | 轻度控盘 |
| 2025-10-24 | 23.46 | 0.56% | 292.36 万 | 542.52 万 | 2,615.56 万 | 2,449.84 万 | -84.44 万 | 2.00% | -24.01 | 23.43 | 23.6% | 轻度控盘 |
| 2025-10-23 | 23.33 | 0.21% | 312.50 万 | 244.51 万 | 997.46 万 | 1,625.68 万 | -560.23 万 | 1.38% | -23.88 | 23.13 | 18.7% | 轻度控盘 |
| 2025-10-22 | 23.28 | 1.53% | 795.01 万 | 4.66 万 | 3,246.46 万 | 2,505.21 万 | 1,531.60 万 | 2.23% | -23.83 | 23.26 | 25.8% | 中度控盘 |
| 2025-10-21 | 22.93 | 0.53% | 2.28 万 | 0.00 万 | 1,143.38 万 | 1,944.40 万 | -798.74 万 | 1.25% | -23.47 | 22.84 | 17.3% | 轻度控盘 |
| 2025-10-20 | 22.81 | 1.38% | 232.79 万 | 444.08 万 | 1,223.39 万 | 2,055.97 万 | -1,043.87 万 | 1.57% | -23.34 | 22.76 | 19.2% | 轻度控盘 |
| 2025-10-17 | 22.50 | -5.10% | 543.50 万 | 788.30 万 | 2,440.76 万 | 4,531.26 万 | -2,335.30 万 | 2.89% | -23.03 | 22.98 | 20.1% | 轻度控盘 |
| 2025-10-16 | 23.71 | 1.98% | 2,094.96 万 | 1,313.67 万 | 6,766.72 万 | 5,473.11 万 | 2,074.90 万 | 4.31% | -24.27 | 23.88 | 28.5% | 中度控盘 |
| 2025-10-15 | 23.25 | -0.43% | 0.00 万 | 116.22 万 | 1,452.01 万 | 1,626.22 万 | -290.43 万 | 1.44% | -23.80 | 23.13 | 19.3% | 轻度控盘 |
| 2025-10-14 | 23.35 | -1.89% | 410.62 万 | 52.31 万 | 2,638.18 万 | 3,193.89 万 | -197.40 万 | 2.23% | -23.90 | 23.62 | 23.3% | 轻度控盘 |
| 2025-10-13 | 23.80 | 0.42% | 317.24 万 | 788.97 万 | 4,169.51 万 | 4,075.10 万 | -377.32 万 | 3.23% | -24.36 | 23.53 | 23.9% | 轻度控盘 |
| 2025-10-10 | 23.70 | 1.50% | 824.24 万 | 711.98 万 | 5,252.13 万 | 3,632.22 万 | 1,732.17 万 | 3.46% | -24.26 | 23.69 | 26.7% | 中度控盘 |
| 2025-10-09 | 23.35 | 1.70% | 9.79 万 | 166.22 万 | 2,648.61 万 | 1,955.47 万 | 536.71 万 | 1.66% | -23.90 | 23.18 | 25.1% | 中度控盘 |
| 2025-09-30 | 22.96 | 1.19% | 246.15 万 | 335.96 万 | 1,485.69 万 | 1,469.31 万 | -73.43 万 | 1.31% | -23.50 | 22.97 | 22.6% | 轻度控盘 |
| 2025-09-29 | 22.69 | -0.87% | 785.94 万 | 880.49 万 | 1,437.97 万 | 2,783.29 万 | -1,439.87 万 | 1.70% | -24.64 | 22.64 | 22.7% | 轻度控盘 |
| 2025-09-26 | 22.89 | -1.04% | 495.10 万 | 333.15 万 | 1,524.32 万 | 1,754.65 万 | -68.37 万 | 1.44% | -24.85 | 23.12 | 22.8% | 轻度控盘 |
| 2025-09-25 | 23.13 | -0.81% | 100.60 万 | 147.85 万 | 1,645.18 万 | 1,553.67 万 | 44.26 万 | 1.25% | -25.11 | 23.24 | 22.2% | 轻度控盘 |
| 2025-09-24 | 23.32 | 1.83% | 318.49 万 | 0.00 万 | 1,270.41 万 | 1,575.73 万 | 13.17 万 | 1.56% | -25.32 | 23.13 | 18.9% | 轻度控盘 |
| 2025-09-23 | 22.90 | -1.72% | 254.58 万 | 910.99 万 | 2,534.33 万 | 3,565.46 万 | -1,687.54 万 | 2.58% | -24.86 | 22.68 | 20.2% | 轻度控盘 |
| 2025-09-22 | 23.30 | -2.10% | 403.29 万 | 730.34 万 | 1,832.03 万 | 2,787.59 万 | -1,282.60 万 | 1.83% | -25.30 | 23.34 | 21.7% | 轻度控盘 |
| 2025-09-19 | 23.80 | 0.55% | 603.52 万 | 175.67 万 | 2,146.74 万 | 2,157.70 万 | 416.89 万 | 1.94% | -25.84 | 23.83 | 23.6% | 轻度控盘 |
| 2025-09-18 | 23.67 | -1.87% | 429.07 万 | 1,437.95 万 | 4,428.49 万 | 4,786.84 万 | -1,367.24 万 | 3.23% | -25.70 | 23.94 | 23.7% | 轻度控盘 |
| 2025-09-17 | 24.12 | 2.07% | 251.52 万 | 972.06 万 | 6,216.63 万 | 4,722.55 万 | 773.53 万 | 3.99% | -26.19 | 24.33 | 24.1% | 轻度控盘 |
| 2025-09-16 | 23.63 | 0.64% | 9.37 万 | 391.73 万 | 1,591.99 万 | 2,849.75 万 | -1,640.12 万 | 1.54% | -25.66 | 23.44 | 20.1% | 轻度控盘 |
| 2025-09-15 | 23.48 | -1.63% | 187.04 万 | 550.22 万 | 2,160.22 万 | 3,387.53 万 | -1,590.50 万 | 1.82% | -25.49 | 23.47 | 22.8% | 轻度控盘 |
| 2025-09-12 | 23.87 | 1.14% | 376.14 万 | 0.00 万 | 3,403.98 万 | 2,706.02 万 | 1,074.10 万 | 2.21% | -25.92 | 23.83 | 25.6% | 中度控盘 |
| 2025-09-11 | 23.60 | 1.24% | 277.67 万 | 138.41 万 | 2,477.67 万 | 2,902.23 万 | -285.30 万 | 1.88% | -25.62 | 23.50 | 22.3% | 轻度控盘 |
| 2025-09-10 | 23.31 | 0.00% | 0.00 万 | 259.92 万 | 1,123.79 万 | 1,359.52 万 | -495.66 万 | 1.13% | -25.31 | 23.41 | 18.7% | 轻度控盘 |
| 2025-09-09 | 23.31 | -2.47% | 49.14 万 | 118.23 万 | 1,343.43 万 | 3,087.80 万 | -1,813.46 万 | 1.74% | -25.31 | 23.52 | 18.2% | 轻度控盘 |
| 2025-09-08 | 23.90 | 1.62% | 351.43 万 | 163.32 万 | 3,594.36 万 | 3,366.77 万 | 415.70 万 | 2.48% | -25.95 | 23.78 | 25.1% | 中度控盘 |