最新收盘价
11.30
元
↑ 0.03
(0.27%)
当日涨跌幅
0.27%
今日变动
📈 上涨
主力净流入
-547.59 万
资金动向
💸 资金流出
机构参与度
43.3%
控盘程度
完全控盘
📈 *ST高斯 (002848) 资金流向详细数据 (共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.30 | 0.27% | 434.56 万 | 1,179.79 万 | 3,270.30 万 | 3,072.66 万 | -547.59 万 | 4.77% | -33.71 | 11.11 | 43.3% | 完全控盘 |
| 2026-02-02 | 11.27 | -4.97% | 259.31 万 | 2,022.11 万 | 2,653.44 万 | 2,275.18 万 | -1,384.54 万 | 3.06% | -33.62 | 11.36 | 47.7% | 完全控盘 |
| 2026-01-30 | 11.86 | -2.23% | 956.38 万 | 755.95 万 | 2,960.45 万 | 3,153.93 万 | 6.96 万 | 4.71% | -35.38 | 11.89 | 44.0% | 完全控盘 |
| 2026-01-29 | 12.13 | -5.01% | 2,495.92 万 | 3,923.30 万 | 7,156.66 万 | 8,106.36 万 | -2,377.08 万 | 10.41% | -36.18 | 12.57 | 46.3% | 完全控盘 |
| 2026-01-28 | 12.77 | 5.02% | 3,807.35 万 | 2,242.61 万 | 4,818.94 万 | 5,802.43 万 | 581.25 万 | 7.32% | -38.09 | 12.56 | 53.1% | 完全控盘 |
| 2026-01-27 | 12.16 | -4.48% | 7,285.97 万 | 7,158.25 万 | 8,616.43 万 | 1.16 亿 | -2,874.66 万 | 14.13% | -36.27 | 12.54 | 50.4% | 完全控盘 |
| 2026-01-26 | 12.73 | 4.86% | 2,459.77 万 | 3,242.84 万 | 6,890.00 万 | 7,260.11 万 | -1,153.17 万 | 8.57% | -37.97 | 12.69 | 46.3% | 完全控盘 |
| 2026-01-23 | 12.14 | 2.02% | 532.74 万 | 420.42 万 | 2,597.30 万 | 2,186.17 万 | 523.46 万 | 3.63% | -36.21 | 12.05 | 40.2% | 完全控盘 |
| 2026-01-22 | 11.90 | 1.80% | 23.75 万 | 148.65 万 | 998.98 万 | 828.44 万 | 45.64 万 | 2.03% | -35.50 | 11.77 | 30.4% | 中度控盘 |
| 2026-01-21 | 11.69 | -2.58% | 651.49 万 | 261.19 万 | 2,596.28 万 | 3,398.75 万 | -412.18 万 | 4.66% | -34.87 | 11.73 | 38.1% | 中度控盘 |
| 2026-01-20 | 12.00 | 0.59% | 299.16 万 | 427.35 万 | 3,305.88 万 | 3,735.21 万 | -557.52 万 | 5.57% | -35.80 | 12.10 | 37.4% | 中度控盘 |
| 2026-01-19 | 11.93 | 5.02% | 1,034.70 万 | 216.00 万 | 3,044.72 万 | 3,057.40 万 | 806.02 万 | 4.11% | -35.59 | 11.57 | 49.4% | 完全控盘 |
| 2026-01-16 | 11.36 | -5.02% | 1,209.54 万 | 3,704.24 万 | 3,395.65 万 | 2,898.73 万 | -1,997.79 万 | 5.08% | -33.89 | 11.62 | 48.5% | 完全控盘 |
| 2026-01-15 | 11.96 | 5.00% | 2,465.24 万 | 2,611.80 万 | 5,658.65 万 | 5,107.18 万 | 404.91 万 | 7.64% | -35.68 | 11.91 | 51.3% | 完全控盘 |
| 2026-01-14 | 11.39 | 4.98% | 1,009.32 万 | 797.11 万 | 709.31 万 | 505.33 万 | 416.19 万 | 1.37% | -33.98 | 11.35 | 59.7% | 完全控盘 |
| 2026-01-13 | 10.85 | 0.65% | 763.37 万 | 1,094.28 万 | 5,988.43 万 | 7,159.96 万 | -1,502.45 万 | 9.00% | -32.37 | 10.91 | 45.4% | 完全控盘 |
| 2026-01-12 | 10.78 | 4.97% | 884.17 万 | 1,213.18 万 | 1,980.19 万 | 1,275.46 万 | 375.73 万 | 2.20% | -32.16 | 10.71 | 60.5% | 完全控盘 |
| 2026-01-09 | 10.27 | 5.01% | 2,138.56 万 | 2,732.92 万 | 4,357.59 万 | 4,388.06 万 | -624.83 万 | 7.37% | -30.64 | 10.17 | 47.4% | 完全控盘 |
| 2026-01-08 | 9.78 | -1.71% | 356.74 万 | 1,624.78 万 | 3,710.75 万 | 3,981.71 万 | -1,539.01 万 | 7.38% | -29.17 | 9.97 | 38.8% | 中度控盘 |
| 2026-01-07 | 9.95 | 0.51% | 3,074.64 万 | 3,890.85 万 | 1.06 亿 | 1.08 亿 | -1,034.53 万 | 16.50% | -29.68 | 10.23 | 49.0% | 完全控盘 |
| 2026-01-06 | 9.90 | 4.98% | 666.96 万 | 0.00 万 | 146.52 万 | 601.33 万 | 212.16 万 | 0.79% | -29.53 | 9.90 | 58.0% | 完全控盘 |
| 2026-01-05 | 9.43 | 5.01% | 0.00 万 | 471.31 万 | 1,028.53 万 | 367.39 万 | 189.83 万 | 1.14% | -28.13 | 9.43 | 53.8% | 完全控盘 |
| 2025-12-31 | 8.98 | 5.03% | 1,264.09 万 | 498.03 万 | 2,440.21 万 | 2,042.79 万 | 1,163.48 万 | 3.57% | -26.79 | 8.91 | 58.9% | 完全控盘 |
| 2025-12-30 | 8.55 | 4.14% | 747.88 万 | 1,215.44 万 | 3,187.42 万 | 2,934.45 万 | -214.59 万 | 6.23% | -25.51 | 8.46 | 42.4% | 完全控盘 |
| 2025-12-29 | 8.21 | 0.12% | 860.86 万 | 376.68 万 | 2,200.58 万 | 2,702.90 万 | -18.14 万 | 4.67% | -24.49 | 8.24 | 42.0% | 完全控盘 |
| 2025-12-26 | 8.20 | -1.20% | 0.00 万 | 195.07 万 | 1,084.87 万 | 1,367.95 万 | -478.15 万 | 2.50% | -24.46 | 8.24 | 33.4% | 中度控盘 |
| 2025-12-25 | 8.30 | 1.47% | 0.00 万 | 0.00 万 | 1,071.39 万 | 1,288.16 万 | -216.78 万 | 2.87% | -24.76 | 8.20 | 32.8% | 中度控盘 |
| 2025-12-24 | 8.18 | 1.87% | 0.00 万 | 0.00 万 | 2,342.51 万 | 1,660.63 万 | 681.88 万 | 3.97% | -24.40 | 8.19 | 42.1% | 完全控盘 |
| 2025-12-23 | 8.03 | 4.97% | 470.25 万 | 665.12 万 | 2,074.05 万 | 1,782.25 万 | 96.93 万 | 4.17% | -23.95 | 7.84 | 42.9% | 完全控盘 |
| 2025-12-22 | 7.65 | -1.54% | 398.43 万 | 334.25 万 | 702.02 万 | 1,174.53 万 | -408.34 万 | 2.19% | -22.82 | 7.63 | 36.5% | 中度控盘 |
| 2025-12-19 | 7.77 | 2.24% | 0.00 万 | 0.00 万 | 542.60 万 | 111.28 万 | 431.31 万 | 1.22% | -23.18 | 7.74 | 33.6% | 中度控盘 |
| 2025-12-18 | 7.60 | 1.60% | 0.00 万 | 0.00 万 | 414.65 万 | 383.74 万 | 30.91 万 | 1.68% | -22.67 | 7.63 | 25.5% | 中度控盘 |
| 2025-12-17 | 7.48 | -0.93% | 0.00 万 | 226.62 万 | 792.99 万 | 734.31 万 | -167.94 万 | 1.77% | -22.31 | 7.46 | 35.3% | 中度控盘 |
| 2025-12-16 | 7.55 | -2.08% | 0.00 万 | 0.00 万 | 522.73 万 | 627.78 万 | -105.05 万 | 1.50% | -22.52 | 7.57 | 29.2% | 中度控盘 |
| 2025-12-15 | 7.71 | 0.13% | 0.00 万 | 125.82 万 | 708.70 万 | 510.83 万 | 72.05 万 | 1.70% | -23.00 | 7.69 | 32.2% | 中度控盘 |
| 2025-12-12 | 7.70 | -2.65% | 0.00 万 | 0.00 万 | 469.44 万 | 648.37 万 | -178.92 万 | 1.98% | -22.97 | 7.85 | 24.8% | 轻度控盘 |
| 2025-12-11 | 7.91 | -0.25% | 251.51 万 | 121.82 万 | 478.12 万 | 783.37 万 | -175.56 万 | 1.74% | -23.60 | 7.97 | 33.8% | 中度控盘 |
| 2025-12-10 | 7.93 | -1.25% | 123.11 万 | 0.00 万 | 983.08 万 | 1,611.90 万 | -505.72 万 | 2.78% | -23.66 | 7.89 | 32.4% | 中度控盘 |
| 2025-12-09 | 8.03 | -2.31% | 117.08 万 | 785.35 万 | 1,779.48 万 | 1,943.17 万 | -831.97 万 | 3.66% | -23.95 | 8.06 | 38.6% | 中度控盘 |
| 2025-12-08 | 8.22 | -3.07% | 148.85 万 | 511.85 万 | 1,360.07 万 | 2,708.61 万 | -1,711.55 万 | 4.77% | -24.52 | 8.40 | 30.3% | 中度控盘 |
| 2025-12-05 | 8.48 | 4.95% | 660.59 万 | 771.18 万 | 1,574.31 万 | 990.97 万 | 472.76 万 | 3.19% | -25.30 | 8.40 | 45.2% | 完全控盘 |
| 2025-12-04 | 8.08 | -2.77% | 0.00 万 | 330.83 万 | 1,688.48 万 | 1,813.24 万 | -455.59 万 | 3.49% | -24.10 | 8.08 | 37.3% | 中度控盘 |