最新收盘价
7.99
元
↓ -0.20
(-2.44%)
当日涨跌幅
-2.44%
今日变动
📉 下跌
主力净流入
-1,591.21 万
资金动向
💸 资金流出
机构参与度
35.8%
控盘程度
中度控盘
📈 *ST高斯 (002848) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 7.99 | -2.44% | 527.27 万 | 951.24 万 | 1,343.82 万 | 2,511.06 万 | -1,591.21 万 | 4.32% | -23.83 | 8.07 | 35.8% | 中度控盘 |
| 2025-11-06 | 8.19 | -1.44% | 471.91 万 | 827.61 万 | 1,580.58 万 | 2,496.93 万 | -1,272.05 万 | 4.44% | -24.43 | 8.20 | 35.9% | 中度控盘 |
| 2025-11-05 | 8.31 | 4.53% | 1,277.60 万 | 886.20 万 | 3,011.61 万 | 2,926.67 万 | 476.34 万 | 6.43% | -24.79 | 8.27 | 42.7% | 完全控盘 |
| 2025-11-04 | 7.95 | -2.45% | 0.00 万 | 0.00 万 | 848.78 万 | 1,903.32 万 | -1,054.54 万 | 2.62% | -23.72 | 8.05 | 29.8% | 中度控盘 |
| 2025-11-03 | 8.15 | 1.88% | 0.00 万 | 253.38 万 | 934.95 万 | 1,031.06 万 | -349.49 万 | 2.38% | -24.31 | 8.15 | 33.2% | 中度控盘 |
| 2025-10-31 | 8.00 | 2.56% | 287.37 万 | 0.00 万 | 1,228.74 万 | 748.89 万 | 767.22 万 | 2.76% | -23.86 | 7.95 | 40.1% | 完全控盘 |
| 2025-10-30 | 7.80 | 0.00% | 0.00 万 | 0.00 万 | 1,061.98 万 | 1,266.84 万 | -204.85 万 | 2.44% | -23.27 | 7.81 | 34.4% | 中度控盘 |
| 2025-10-29 | 7.80 | -3.82% | 409.27 万 | 1,238.23 万 | 1,544.98 万 | 2,495.61 万 | -1,779.59 万 | 4.61% | -23.27 | 7.82 | 34.3% | 中度控盘 |
| 2025-10-28 | 8.11 | -2.87% | 0.00 万 | 129.35 万 | 1,152.70 万 | 2,831.18 万 | -1,807.83 万 | 3.25% | -24.19 | 8.24 | 32.1% | 中度控盘 |
| 2025-10-27 | 8.35 | -2.45% | 289.08 万 | 484.87 万 | 1,534.61 万 | 2,135.40 万 | -796.59 万 | 3.54% | -24.91 | 8.30 | 38.6% | 中度控盘 |
| 2025-10-24 | 8.56 | -0.93% | 223.78 万 | 190.60 万 | 1,687.29 万 | 1,793.61 万 | -73.13 万 | 3.03% | -25.54 | 8.62 | 43.0% | 完全控盘 |
| 2025-10-23 | 8.64 | -1.26% | 105.32 万 | 0.00 万 | 1,219.73 万 | 1,958.82 万 | -633.77 万 | 2.78% | -25.77 | 8.61 | 36.1% | 中度控盘 |
| 2025-10-22 | 8.75 | 4.79% | 467.48 万 | 0.00 万 | 2,902.87 万 | 2,362.43 万 | 1,007.92 万 | 4.87% | -26.10 | 8.60 | 45.1% | 完全控盘 |
| 2025-10-21 | 8.35 | -1.07% | 0.00 万 | 0.00 万 | 1,034.10 万 | 1,292.40 万 | -258.29 万 | 2.48% | -24.91 | 8.31 | 35.2% | 中度控盘 |
| 2025-10-20 | 8.44 | -0.35% | 153.04 万 | 0.00 万 | 1,320.28 万 | 1,355.49 万 | 117.82 万 | 2.21% | -25.18 | 8.49 | 43.4% | 完全控盘 |
| 2025-10-17 | 8.47 | 1.19% | 104.25 万 | 0.00 万 | 1,189.69 万 | 851.44 万 | 442.50 万 | 2.19% | -25.27 | 8.49 | 40.0% | 完全控盘 |
| 2025-10-16 | 8.37 | -2.90% | 3.80 万 | 0.00 万 | 684.34 万 | 1,177.85 万 | -489.71 万 | 1.95% | -24.97 | 8.46 | 32.1% | 中度控盘 |
| 2025-10-15 | 8.62 | 2.01% | 212.17 万 | 0.00 万 | 1,443.04 万 | 1,736.35 万 | -81.15 万 | 2.77% | -25.71 | 8.49 | 43.9% | 完全控盘 |
| 2025-10-14 | 8.45 | -3.65% | 565.24 万 | 2,037.31 万 | 3,834.91 万 | 3,569.70 万 | -1,206.85 万 | 6.48% | -25.21 | 8.66 | 46.6% | 完全控盘 |
| 2025-10-13 | 8.77 | 5.03% | 994.72 万 | 348.10 万 | 3,037.52 万 | 2,690.88 万 | 993.26 万 | 4.92% | -26.16 | 8.64 | 51.3% | 完全控盘 |
| 2025-10-10 | 8.35 | 4.11% | 570.04 万 | 82.57 万 | 1,721.69 万 | 2,040.66 万 | 168.50 万 | 3.68% | -24.91 | 8.19 | 44.1% | 完全控盘 |
| 2025-10-09 | 8.02 | 3.62% | 112.49 万 | 0.00 万 | 3,056.51 万 | 3,381.01 万 | -212.01 万 | 5.41% | -23.92 | 7.80 | 44.3% | 完全控盘 |
| 2025-09-30 | 7.74 | 0.39% | 283.71 万 | 388.40 万 | 2,062.27 万 | 2,099.09 万 | -141.51 万 | 4.30% | -23.09 | 7.80 | 44.3% | 完全控盘 |
| 2025-09-29 | 7.71 | -4.81% | 741.56 万 | 2,123.24 万 | 3,004.90 万 | 2,722.53 万 | -1,099.31 万 | 5.70% | -20.85 | 7.75 | 51.3% | 完全控盘 |
| 2025-09-26 | 8.10 | 4.11% | 3,572.30 万 | 2,841.86 万 | 5,496.27 万 | 5,383.02 万 | 843.70 万 | 11.78% | -21.90 | 7.61 | 56.8% | 完全控盘 |
| 2025-09-25 | 7.78 | -5.01% | 1,218.19 万 | 229.51 万 | 572.45 万 | 1,842.62 万 | -281.48 万 | 2.07% | -21.04 | 7.78 | 56.7% | 完全控盘 |
| 2025-09-24 | 8.19 | -4.99% | 3,081.94 万 | 6,374.92 万 | 8,012.01 万 | 7,464.35 万 | -2,745.32 万 | 13.60% | -22.14 | 8.61 | 49.5% | 完全控盘 |
| 2025-09-23 | 8.62 | 2.99% | 0.00 万 | 475.65 万 | 1,453.85 万 | 1,344.43 万 | -366.23 万 | 3.45% | -23.31 | 8.44 | 34.8% | 中度控盘 |
| 2025-09-22 | 8.37 | 0.12% | 489.37 万 | 361.03 万 | 758.96 万 | 680.57 万 | 206.74 万 | 1.92% | -22.63 | 8.40 | 45.8% | 完全控盘 |
| 2025-09-19 | 8.36 | 1.58% | 0.00 万 | 0.00 万 | 1,213.03 万 | 1,091.67 万 | 121.36 万 | 1.91% | -22.60 | 8.28 | 45.8% | 完全控盘 |
| 2025-09-18 | 8.23 | -4.97% | 257.70 万 | 1,488.45 万 | 3,342.93 万 | 2,541.47 万 | -429.29 万 | 4.68% | -22.25 | 8.45 | 49.2% | 完全控盘 |
| 2025-09-17 | 8.66 | -1.14% | 0.00 万 | 282.34 万 | 2,103.39 万 | 2,051.22 万 | -230.17 万 | 2.90% | -23.41 | 8.67 | 44.2% | 完全控盘 |
| 2025-09-16 | 8.76 | 0.00% | 0.00 万 | 0.00 万 | 1,143.19 万 | 1,094.36 万 | 48.82 万 | 2.15% | -23.69 | 8.80 | 35.9% | 中度控盘 |
| 2025-09-15 | 8.76 | -0.34% | 0.00 万 | 0.00 万 | 1,179.12 万 | 2,048.37 万 | -869.25 万 | 2.80% | -23.69 | 8.82 | 32.2% | 中度控盘 |
| 2025-09-12 | 8.79 | -1.46% | 175.80 万 | 1,019.51 万 | 946.91 万 | 676.61 万 | -573.41 万 | 2.05% | -23.77 | 8.82 | 36.7% | 中度控盘 |
| 2025-09-11 | 8.92 | 0.45% | 428.03 万 | 133.95 万 | 822.95 万 | 1,167.64 万 | -50.60 万 | 2.25% | -24.12 | 8.90 | 36.5% | 中度控盘 |
| 2025-09-10 | 8.88 | 1.02% | 0.00 万 | 106.68 万 | 690.31 万 | 593.09 万 | -9.46 万 | 1.55% | -24.01 | 8.85 | 32.4% | 中度控盘 |
| 2025-09-09 | 8.79 | -0.34% | 0.00 万 | 275.36 万 | 999.42 万 | 1,040.15 万 | -316.09 万 | 2.05% | -23.77 | 8.77 | 34.8% | 中度控盘 |