最新收盘价
7.24
元
↓ -0.27
(-3.60%)
当日涨跌幅
-3.60%
今日变动
📉 下跌
主力净流入
-1,246.37 万
资金动向
💸 资金流出
机构参与度
30.3%
控盘程度
中度控盘
📈 高乐股份 (002348) 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 | 7.24 | -3.60% | 397.61 万 | 460.17 万 | 2,632.11 万 | 3,815.92 万 | -1,246.37 万 | 1.69% | -440.64 | 7.37 | 30.3% | 中度控盘 |
| 2026-03-25 | 7.51 | 2.18% | 1,001.98 万 | 1,125.48 万 | 3,595.58 万 | 2,979.66 万 | 492.42 万 | 1.88% | -457.07 | 7.43 | 35.3% | 中度控盘 |
| 2026-03-24 | 7.35 | 3.81% | 1,382.36 万 | 1,105.24 万 | 4,894.56 万 | 5,061.45 万 | 110.23 万 | 2.77% | -447.33 | 7.20 | 34.6% | 中度控盘 |
| 2026-03-23 | 7.08 | -6.47% | 1,340.32 万 | 2,946.66 万 | 6,833.08 万 | 9,696.76 万 | -4,470.02 万 | 4.18% | -430.90 | 7.24 | 32.0% | 中度控盘 |
| 2026-03-20 | 7.57 | -4.30% | 1,746.10 万 | 3,253.46 万 | 7,571.79 万 | 7,495.78 万 | -1,431.36 万 | 3.54% | -460.72 | 7.67 | 35.7% | 中度控盘 |
| 2026-03-19 | 7.91 | -3.18% | 1,268.18 万 | 2,704.05 万 | 6,031.71 万 | 7,848.05 万 | -3,252.21 万 | 3.15% | -481.41 | 7.93 | 32.5% | 中度控盘 |
| 2026-03-18 | 8.17 | -1.92% | 1,362.20 万 | 5,045.38 万 | 5,712.20 万 | 8,805.44 万 | -6,776.42 万 | 3.57% | -497.24 | 8.18 | 30.5% | 中度控盘 |
| 2026-03-17 | 8.33 | -7.34% | 2,736.58 万 | 4,470.25 万 | 9,194.46 万 | 1.06 亿 | -3,126.06 万 | 4.41% | -506.98 | 8.55 | 35.9% | 中度控盘 |
| 2026-03-16 | 8.99 | 3.21% | 2,198.81 万 | 1,685.71 万 | 6,674.23 万 | 6,014.00 万 | 1,173.33 万 | 2.82% | -547.14 | 8.83 | 38.0% | 中度控盘 |
| 2026-03-13 | 8.71 | 1.16% | 1,855.13 万 | 2,079.39 万 | 6,831.59 万 | 6,015.18 万 | 592.14 万 | 2.75% | -530.10 | 8.67 | 37.4% | 中度控盘 |
| 2026-03-12 | 8.61 | -3.15% | 900.94 万 | 3,039.96 万 | 6,770.37 万 | 5,685.79 万 | -1,054.44 万 | 2.90% | -524.02 | 8.71 | 34.3% | 中度控盘 |
| 2026-03-11 | 8.89 | 0.79% | 1,129.63 万 | 2,439.16 万 | 5,899.04 万 | 5,317.91 万 | -728.39 万 | 2.97% | -541.06 | 8.88 | 33.0% | 中度控盘 |
| 2026-03-10 | 8.82 | 2.44% | 3,379.18 万 | 2,669.26 万 | 9,679.60 万 | 6,943.80 万 | 3,445.72 万 | 3.88% | -536.80 | 8.73 | 39.1% | 中度控盘 |
| 2026-03-09 | 8.61 | 4.62% | 4,559.33 万 | 4,180.50 万 | 9,431.96 万 | 8,442.19 万 | 1,368.60 万 | 4.47% | -524.02 | 8.30 | 37.2% | 中度控盘 |
| 2026-03-06 | 8.23 | 0.98% | 1,022.61 万 | 969.26 万 | 3,333.39 万 | 4,377.74 万 | -991.00 万 | 2.40% | -500.89 | 8.18 | 28.2% | 中度控盘 |
| 2026-03-05 | 8.15 | -3.32% | 1,356.44 万 | 6,723.15 万 | 8,574.77 万 | 6,810.52 万 | -3,602.46 万 | 4.61% | -496.02 | 8.24 | 31.4% | 中度控盘 |
| 2026-03-04 | 8.43 | 6.98% | 5,992.54 万 | 4,638.33 万 | 1.35 亿 | 1.53 亿 | -499.77 万 | 6.70% | -513.06 | 8.27 | 37.0% | 中度控盘 |
| 2026-03-03 | 7.88 | -3.19% | 3,222.46 万 | 4,559.03 万 | 1.09 亿 | 1.28 亿 | -3,237.15 万 | 5.67% | -479.59 | 8.16 | 33.4% | 中度控盘 |
| 2026-03-02 | 8.14 | 0.74% | 2,527.75 万 | 2,788.47 万 | 1.31 亿 | 1.05 亿 | 2,351.43 万 | 6.05% | -495.41 | 8.02 | 34.2% | 中度控盘 |
| 2026-02-27 | 8.08 | 5.07% | 3,210.74 万 | 4,244.93 万 | 1.14 亿 | 1.16 亿 | -1,284.46 万 | 7.09% | -491.76 | 7.98 | 32.8% | 中度控盘 |
| 2026-02-26 | 7.69 | 1.59% | 2,794.76 万 | 4,031.96 万 | 1.33 亿 | 1.15 亿 | 523.98 万 | 7.39% | -468.02 | 7.64 | 34.4% | 中度控盘 |
| 2026-02-25 | 7.57 | 10.03% | 7,667.31 万 | 4,267.22 万 | 7,230.93 万 | 6,782.42 万 | 3,848.60 万 | 3.89% | -460.72 | 7.40 | 47.9% | 完全控盘 |
| 2026-02-24 | 6.88 | 4.72% | 1,349.10 万 | 1,589.81 万 | 4,316.85 万 | 5,376.68 万 | -1,300.54 万 | 3.15% | -418.73 | 6.84 | 31.8% | 中度控盘 |
| 2026-02-13 | 6.57 | 1.08% | 1,946.25 万 | 1,588.27 万 | 5,409.33 万 | 4,599.26 万 | 1,168.05 万 | 3.31% | -399.86 | 6.58 | 36.6% | 中度控盘 |
| 2026-02-12 | 6.50 | 1.88% | 1,071.30 万 | 424.16 万 | 4,085.11 万 | 2,753.69 万 | 1,978.56 万 | 2.29% | -395.60 | 6.47 | 36.6% | 中度控盘 |
| 2026-02-11 | 6.38 | 0.63% | 459.81 万 | 280.14 万 | 2,928.23 万 | 2,753.82 万 | 354.07 万 | 1.76% | -388.30 | 6.35 | 33.4% | 中度控盘 |
| 2026-02-10 | 6.34 | 1.44% | 290.78 万 | 411.87 万 | 2,432.93 万 | 2,239.28 万 | 72.56 万 | 1.66% | -385.86 | 6.32 | 30.9% | 中度控盘 |
| 2026-02-09 | 6.25 | 2.97% | 831.48 万 | 1,153.02 万 | 2,977.30 万 | 3,160.25 万 | -504.49 万 | 2.24% | -380.38 | 6.21 | 32.6% | 中度控盘 |
| 2026-02-06 | 6.07 | 0.33% | 1,057.90 万 | 1,002.45 万 | 2,135.08 万 | 2,654.74 万 | -464.21 万 | 1.58% | -369.43 | 6.08 | 36.9% | 中度控盘 |
| 2026-02-05 | 6.05 | -0.33% | 419.16 万 | 238.11 万 | 2,286.21 万 | 2,547.45 万 | -80.19 万 | 1.27% | -368.21 | 6.08 | 37.9% | 中度控盘 |
| 2026-02-04 | 6.07 | -0.49% | 431.97 万 | 781.78 万 | 2,618.94 万 | 2,718.60 万 | -449.47 万 | 1.40% | -369.43 | 6.06 | 38.4% | 中度控盘 |
| 2026-02-03 | 6.10 | 0.49% | 437.76 万 | 511.53 万 | 2,456.02 万 | 1,921.25 万 | 461.00 万 | 1.44% | -371.25 | 6.09 | 36.3% | 中度控盘 |
| 2026-02-02 | 6.07 | 0.50% | 802.03 万 | 652.74 万 | 4,380.06 万 | 4,154.66 万 | 374.70 万 | 2.40% | -369.43 | 6.13 | 36.1% | 中度控盘 |
| 2026-01-30 | 6.04 | 0.83% | 1,332.01 万 | 543.66 万 | 3,134.14 万 | 3,950.77 万 | -28.27 万 | 2.32% | -367.60 | 6.00 | 33.6% | 中度控盘 |
| 2026-01-29 | 5.99 | -2.60% | 110.74 万 | 812.97 万 | 3,775.64 万 | 3,371.46 万 | -298.04 万 | 3.03% | -364.56 | 6.11 | 27.8% | 中度控盘 |
| 2026-01-28 | 6.15 | -8.48% | 1,415.08 万 | 4,009.09 万 | 1.15 亿 | 8,593.96 万 | 274.97 万 | 7.27% | -374.30 | 6.22 | 33.6% | 中度控盘 |
| 2026-01-27 | 6.72 | 4.19% | 1,765.65 万 | 1,374.57 万 | 9,067.61 万 | 7,167.79 万 | 2,290.89 万 | 4.70% | -408.99 | 6.58 | 36.7% | 中度控盘 |