最新收盘价
10.59
元
↑ 0.03
(0.28%)
当日涨跌幅
0.28%
今日变动
📈 上涨
主力净流入
-890.96 万
资金动向
💸 资金流出
机构参与度
24.1%
控盘程度
轻度控盘
📈 高盟新材 (300200) 资金流向详细数据 (共 39 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 | 10.59 | 0.28% | 107.00 万 | 291.24 万 | 3,522.85 万 | 4,229.57 万 | -890.96 万 | 3.40% | 29.90 | 10.56 | 24.1% | 轻度控盘 |
| 2025-11-06 | 10.56 | 0.76% | 178.92 万 | 0.00 万 | 2,562.13 万 | 2,809.93 万 | -68.89 万 | 2.10% | 29.82 | 10.54 | 26.4% | 中度控盘 |
| 2025-11-05 | 10.48 | 0.00% | 0.00 万 | 238.00 万 | 1,611.92 万 | 2,215.34 万 | -841.42 万 | 1.96% | 29.59 | 10.45 | 20.7% | 轻度控盘 |
| 2025-11-04 | 10.48 | -2.33% | 553.81 万 | 1,206.87 万 | 2,141.78 万 | 3,339.68 万 | -1,850.96 万 | 3.06% | 29.59 | 10.55 | 22.0% | 轻度控盘 |
| 2025-11-03 | 10.73 | 0.94% | 417.28 万 | 1,012.57 万 | 3,897.31 万 | 3,532.33 万 | -230.31 万 | 3.73% | 30.30 | 10.61 | 25.1% | 中度控盘 |
| 2025-10-31 | 10.63 | -0.19% | 1,068.42 万 | 397.69 万 | 3,015.67 万 | 2,583.61 万 | 1,102.79 万 | 3.50% | 30.02 | 10.68 | 24.7% | 轻度控盘 |
| 2025-10-30 | 10.65 | -1.93% | 105.32 万 | 393.03 万 | 2,689.52 万 | 3,622.86 万 | -1,221.05 万 | 3.13% | 30.07 | 10.70 | 21.6% | 轻度控盘 |
| 2025-10-29 | 10.86 | -1.36% | 490.44 万 | 746.11 万 | 3,209.07 万 | 4,251.72 万 | -1,298.33 万 | 3.92% | 30.67 | 10.84 | 23.0% | 轻度控盘 |
| 2025-10-28 | 11.01 | -0.09% | 970.56 万 | 1,419.74 万 | 5,713.64 万 | 6,680.52 万 | -1,416.05 万 | 5.45% | 31.09 | 10.96 | 26.5% | 中度控盘 |
| 2025-10-27 | 11.02 | 2.42% | 3,462.40 万 | 5,724.05 万 | 1.25 亿 | 1.28 亿 | -2,556.69 万 | 11.59% | 31.12 | 11.18 | 27.4% | 中度控盘 |
| 2025-10-24 | 10.76 | 3.86% | 776.27 万 | 903.66 万 | 5,652.62 万 | 4,796.63 万 | 728.59 万 | 5.57% | 30.38 | 10.69 | 25.5% | 中度控盘 |
| 2025-10-23 | 10.36 | -1.80% | 804.76 万 | 657.64 万 | 3,597.58 万 | 4,755.70 万 | -1,011.01 万 | 4.38% | 29.25 | 10.34 | 24.6% | 轻度控盘 |
| 2025-10-22 | 10.55 | 4.46% | 1,687.96 万 | 1,942.93 万 | 7,988.25 万 | 8,397.52 万 | -664.24 万 | 7.74% | 29.79 | 10.73 | 27.0% | 中度控盘 |
| 2025-10-21 | 10.10 | 0.60% | 349.47 万 | 645.38 万 | 2,364.70 万 | 2,314.71 万 | -245.93 万 | 2.15% | 28.52 | 10.06 | 27.1% | 中度控盘 |
| 2025-10-20 | 10.04 | -2.52% | 650.53 万 | 590.83 万 | 3,291.56 万 | 3,910.85 万 | -559.59 万 | 3.91% | 28.35 | 10.05 | 23.3% | 轻度控盘 |
| 2025-10-17 | 10.30 | -3.92% | 439.44 万 | 953.67 万 | 2,207.04 万 | 3,228.00 万 | -1,535.19 万 | 3.33% | 29.08 | 10.59 | 20.3% | 轻度控盘 |
| 2025-10-16 | 10.72 | -0.74% | 1,251.47 万 | 1,752.68 万 | 2,747.20 万 | 3,850.54 万 | -1,604.55 万 | 4.01% | 30.27 | 10.71 | 22.6% | 轻度控盘 |
| 2025-10-15 | 10.80 | -0.74% | 918.67 万 | 611.83 万 | 2,983.21 万 | 3,122.55 万 | 167.49 万 | 3.68% | 30.50 | 10.75 | 24.2% | 轻度控盘 |
| 2025-10-14 | 10.88 | -0.91% | 748.34 万 | 1,707.97 万 | 5,016.43 万 | 7,275.80 万 | -3,219.00 万 | 6.68% | 30.72 | 10.76 | 22.2% | 轻度控盘 |
| 2025-10-13 | 10.98 | 2.91% | 2,494.36 万 | 1,854.47 万 | 9,665.05 万 | 1.05 亿 | -208.03 万 | 8.49% | 31.00 | 10.85 | 29.6% | 中度控盘 |
| 2025-10-10 | 10.67 | 1.91% | 339.09 万 | 529.55 万 | 4,622.30 万 | 5,060.59 万 | -628.74 万 | 4.46% | 30.13 | 10.52 | 26.4% | 中度控盘 |
| 2025-10-09 | 10.47 | 0.58% | 1,239.64 万 | 816.92 万 | 2,822.67 万 | 3,609.89 万 | -364.49 万 | 2.91% | 29.56 | 10.49 | 29.6% | 中度控盘 |
| 2025-09-30 | 10.41 | 0.97% | 187.68 万 | 91.07 万 | 3,231.06 万 | 3,119.18 万 | 208.49 万 | 2.57% | 29.39 | 10.41 | 27.8% | 中度控盘 |
| 2025-09-29 | 10.31 | 0.49% | 336.34 万 | 314.68 万 | 2,199.85 万 | 1,921.10 万 | 300.41 万 | 2.35% | 28.99 | 10.32 | 24.6% | 轻度控盘 |
| 2025-09-26 | 10.26 | -1.82% | 349.51 万 | 411.98 万 | 1,985.61 万 | 2,793.10 万 | -869.96 万 | 2.75% | 28.85 | 10.39 | 22.5% | 轻度控盘 |
| 2025-09-25 | 10.45 | -0.38% | 491.56 万 | 916.26 万 | 4,209.47 万 | 4,349.73 万 | -564.95 万 | 4.14% | 29.39 | 10.52 | 25.5% | 中度控盘 |
| 2025-09-24 | 10.49 | 2.34% | 1,323.23 万 | 1,506.00 万 | 7,427.50 万 | 5,598.71 万 | 1,646.01 万 | 6.39% | 29.50 | 10.49 | 26.9% | 中度控盘 |
| 2025-09-23 | 10.25 | 1.99% | 542.85 万 | 247.07 万 | 2,357.12 万 | 3,890.14 万 | -1,237.24 万 | 3.83% | 28.83 | 9.90 | 20.3% | 轻度控盘 |
| 2025-09-22 | 10.05 | -1.28% | 100.60 万 | 29.42 万 | 918.37 万 | 1,804.26 万 | -814.72 万 | 1.90% | 28.26 | 10.03 | 18.5% | 轻度控盘 |
| 2025-09-19 | 10.18 | 0.20% | 706.70 万 | 728.36 万 | 2,868.73 万 | 2,711.40 万 | 135.66 万 | 2.85% | 28.63 | 10.28 | 29.3% | 中度控盘 |
| 2025-09-18 | 10.16 | -1.74% | 908.41 万 | 1,280.83 万 | 3,137.37 万 | 3,559.22 万 | -794.27 万 | 3.39% | 28.57 | 10.31 | 28.5% | 中度控盘 |
| 2025-09-17 | 10.34 | 1.77% | 2,125.60 万 | 304.88 万 | 5,478.92 万 | 4,891.79 万 | 2,407.85 万 | 4.36% | 29.08 | 10.40 | 33.9% | 中度控盘 |
| 2025-09-16 | 10.16 | 1.30% | 126.92 万 | 101.50 万 | 1,862.30 万 | 1,354.75 万 | 532.97 万 | 1.63% | 28.57 | 10.07 | 27.2% | 中度控盘 |
| 2025-09-15 | 10.03 | -0.30% | 107.49 万 | 779.96 万 | 1,080.10 万 | 1,320.27 万 | -912.64 万 | 1.43% | 28.21 | 10.02 | 22.2% | 轻度控盘 |
| 2025-09-12 | 10.06 | -0.89% | 304.06 万 | 761.06 万 | 1,960.35 万 | 1,773.91 万 | -270.56 万 | 1.87% | 28.29 | 10.11 | 27.3% | 中度控盘 |
| 2025-09-11 | 10.15 | 1.50% | 253.70 万 | 522.54 万 | 1,586.44 万 | 1,810.81 万 | -493.20 万 | 1.80% | 28.54 | 10.05 | 24.6% | 轻度控盘 |
| 2025-09-10 | 10.00 | -0.79% | 845.50 万 | 275.70 万 | 1,088.99 万 | 1,915.96 万 | -257.17 万 | 1.68% | 28.12 | 10.02 | 26.1% | 中度控盘 |
| 2025-09-09 | 10.08 | -2.23% | 138.41 万 | 120.46 万 | 1,929.36 万 | 2,759.36 万 | -812.05 万 | 2.05% | 28.35 | 10.14 | 24.0% | 轻度控盘 |
| 2025-09-08 | 10.31 | 1.08% | 266.89 万 | 413.66 万 | 1,819.47 万 | 1,850.40 万 | -177.70 万 | 2.05% | 28.99 | 10.26 | 23.4% | 轻度控盘 |