最新收盘价
4.69
元
↓ -0.05
(-1.05%)
当日涨跌幅
-1.05%
今日变动
📉 下跌
主力净流入
1,491.47 万
资金动向
💰 资金流入
机构参与度
35.3%
控盘程度
中度控盘
📈 高乐股份 (002348) 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 | 4.69 | -1.05% | 1,533.03 万 | 1,608.86 万 | 4,746.41 万 | 3,179.12 万 | 1,491.47 万 | 4.10% | -285.44 | 4.69 | 35.3% | 中度控盘 |
| 2025-11-05 | 4.74 | 6.52% | 1,525.62 万 | 1,266.43 万 | 7,263.87 万 | 6,742.20 万 | 780.86 万 | 5.24% | -288.48 | 4.63 | 36.8% | 中度控盘 |
| 2025-11-04 | 4.45 | 1.37% | 396.40 万 | 1,011.85 万 | 2,711.88 万 | 2,763.87 万 | -667.44 万 | 2.43% | -270.83 | 4.40 | 31.9% | 中度控盘 |
| 2025-11-03 | 4.39 | -0.23% | 676.79 万 | 700.41 万 | 2,897.79 万 | 3,269.55 万 | -395.38 万 | 2.84% | -267.18 | 4.40 | 31.3% | 中度控盘 |
| 2025-10-31 | 4.40 | 3.04% | 202.40 万 | 718.51 万 | 3,320.18 万 | 3,335.85 万 | -531.78 万 | 2.80% | -267.79 | 4.38 | 31.3% | 中度控盘 |
| 2025-10-30 | 4.27 | -1.61% | 139.02 万 | 208.42 万 | 2,107.89 万 | 1,324.58 万 | 713.90 万 | 2.01% | -259.88 | 4.29 | 29.1% | 中度控盘 |
| 2025-10-29 | 4.34 | -1.14% | 663.01 万 | 416.40 万 | 2,166.01 万 | 1,581.14 万 | 831.48 万 | 2.32% | -264.14 | 4.33 | 31.9% | 中度控盘 |
| 2025-10-28 | 4.39 | -1.35% | 0.00 万 | 1,426.38 万 | 3,302.77 万 | 3,008.01 万 | -1,131.62 万 | 3.23% | -267.18 | 4.43 | 29.8% | 中度控盘 |
| 2025-10-27 | 4.45 | 5.20% | 2,756.83 万 | 2,140.93 万 | 7,282.15 万 | 5,927.79 万 | 1,970.26 万 | 5.74% | -270.83 | 4.39 | 39.4% | 中度控盘 |
| 2025-10-24 | 4.23 | 1.93% | 904.43 万 | 900.42 万 | 3,790.87 万 | 3,028.97 万 | 765.92 万 | 3.23% | -257.44 | 4.20 | 35.2% | 中度控盘 |
| 2025-10-23 | 4.15 | -3.04% | 1,258.34 万 | 2,085.33 万 | 3,140.83 万 | 4,387.50 万 | -2,073.66 万 | 3.97% | -252.57 | 4.15 | 30.7% | 中度控盘 |
| 2025-10-22 | 4.28 | -0.47% | 1,551.95 万 | 1,446.32 万 | 2,464.78 万 | 2,462.28 万 | 108.13 万 | 3.32% | -260.49 | 4.30 | 31.8% | 中度控盘 |
| 2025-10-21 | 4.30 | 1.90% | 1,906.15 万 | 1,976.90 万 | 3,599.45 万 | 3,004.73 万 | 523.98 万 | 3.78% | -261.70 | 4.28 | 35.4% | 中度控盘 |
| 2025-10-20 | 4.22 | 4.46% | 1,931.82 万 | 1,502.20 万 | 4,869.10 万 | 5,335.33 万 | -36.62 万 | 5.50% | -256.84 | 4.19 | 33.1% | 中度控盘 |
| 2025-10-17 | 4.04 | -0.98% | 867.76 万 | 392.11 万 | 2,323.29 万 | 2,639.40 万 | 159.54 万 | 2.58% | -245.88 | 4.06 | 33.7% | 中度控盘 |
| 2025-10-16 | 4.08 | 1.49% | 961.80 万 | 1,206.35 万 | 4,384.84 万 | 3,426.65 万 | 713.65 万 | 3.62% | -248.31 | 4.06 | 37.4% | 中度控盘 |
| 2025-10-15 | 4.02 | 0.25% | 837.62 万 | 1,070.70 万 | 2,036.02 万 | 1,843.24 万 | -40.30 万 | 2.28% | -244.66 | 4.01 | 32.8% | 中度控盘 |
| 2025-10-14 | 4.01 | 1.52% | 2,212.77 万 | 1,140.12 万 | 2,671.29 万 | 3,178.54 万 | 565.40 万 | 3.52% | -244.05 | 3.99 | 34.3% | 中度控盘 |
| 2025-10-13 | 3.95 | -0.50% | 0.00 万 | 0.00 万 | 1,961.01 万 | 1,616.00 万 | 345.01 万 | 2.42% | -240.40 | 3.91 | 26.2% | 中度控盘 |
| 2025-10-10 | 3.97 | 0.00% | 398.53 万 | 816.47 万 | 2,779.38 万 | 2,707.60 万 | -346.15 万 | 2.86% | -241.62 | 3.99 | 30.3% | 中度控盘 |
| 2025-10-09 | 3.97 | 2.32% | 1,089.38 万 | 1,566.88 万 | 3,692.58 万 | 3,412.53 万 | -197.46 万 | 3.83% | -241.62 | 3.94 | 32.4% | 中度控盘 |
| 2025-09-30 | 3.88 | 0.26% | 244.59 万 | 401.79 万 | 1,334.60 万 | 954.87 万 | 222.54 万 | 1.82% | -236.14 | 3.86 | 26.8% | 中度控盘 |
| 2025-09-29 | 3.87 | 0.26% | 1,225.81 万 | 992.86 万 | 2,236.27 万 | 3,196.20 万 | -726.97 万 | 3.18% | -65.57 | 3.86 | 32.0% | 中度控盘 |
| 2025-09-26 | 3.86 | -2.03% | 1,258.10 万 | 1,094.42 万 | 2,082.25 万 | 2,871.87 万 | -625.94 万 | 3.18% | -65.40 | 3.85 | 31.1% | 中度控盘 |
| 2025-09-25 | 3.94 | 6.20% | 4,476.40 万 | 2,464.07 万 | 6,307.75 万 | 4,412.39 万 | 3,907.68 万 | 6.79% | -66.76 | 3.91 | 38.1% | 中度控盘 |
| 2025-09-24 | 3.71 | 0.82% | 211.44 万 | 475.53 万 | 1,388.29 万 | 777.41 万 | 346.79 万 | 1.79% | -62.86 | 3.70 | 26.8% | 中度控盘 |
| 2025-09-23 | 3.68 | -2.13% | 628.72 万 | 900.53 万 | 1,806.12 万 | 2,305.22 万 | -770.91 万 | 2.71% | -62.35 | 3.67 | 27.7% | 中度控盘 |
| 2025-09-22 | 3.76 | -2.59% | 672.42 万 | 1,557.48 万 | 1,426.64 万 | 2,415.27 万 | -1,873.69 万 | 2.75% | -63.71 | 3.77 | 26.3% | 中度控盘 |
| 2025-09-19 | 3.86 | -2.03% | 1,339.88 万 | 460.80 万 | 2,215.79 万 | 3,223.56 万 | -128.69 万 | 3.03% | -65.40 | 3.87 | 32.4% | 中度控盘 |
| 2025-09-18 | 3.94 | -1.75% | 2,033.05 万 | 2,452.32 万 | 4,100.82 万 | 3,180.27 万 | 501.27 万 | 4.70% | -66.76 | 3.97 | 33.8% | 中度控盘 |
| 2025-09-17 | 4.01 | -2.43% | 1,371.95 万 | 1,541.34 万 | 2,387.51 万 | 3,603.85 万 | -1,385.73 万 | 3.74% | -67.94 | 4.05 | 28.2% | 中度控盘 |
| 2025-09-16 | 4.11 | 3.01% | 2,227.15 万 | 1,770.70 万 | 4,572.67 万 | 4,241.44 万 | 787.68 万 | 5.30% | -69.64 | 4.07 | 33.6% | 中度控盘 |
| 2025-09-15 | 3.99 | 1.53% | 1,641.45 万 | 1,469.59 万 | 2,112.52 万 | 3,372.97 万 | -1,088.59 万 | 4.19% | -67.60 | 3.98 | 27.8% | 中度控盘 |
| 2025-09-12 | 3.93 | 1.03% | 4,284.98 万 | 2,700.31 万 | 6,065.58 万 | 4,454.65 万 | 3,195.60 万 | 6.44% | -66.59 | 3.95 | 37.9% | 中度控盘 |
| 2025-09-11 | 3.89 | -1.27% | 1,129.96 万 | 1,450.60 万 | 1,793.61 万 | 3,085.38 万 | -1,612.42 万 | 3.08% | -65.91 | 3.88 | 27.0% | 中度控盘 |
| 2025-09-10 | 3.94 | 0.25% | 604.56 万 | 1,759.54 万 | 2,190.27 万 | 2,961.69 万 | -1,926.40 万 | 3.12% | -66.76 | 3.93 | 26.7% | 中度控盘 |
| 2025-09-09 | 3.93 | -1.26% | 528.83 万 | 886.59 万 | 2,892.69 万 | 3,094.29 万 | -559.36 万 | 3.54% | -66.59 | 3.94 | 29.4% | 中度控盘 |
| 2025-09-08 | 3.98 | 1.27% | 1,852.38 万 | 2,815.02 万 | 5,243.61 万 | 4,867.20 万 | -586.24 万 | 5.99% | -67.44 | 3.92 | 32.6% | 中度控盘 |