最新收盘价
7.52
元
↓ -0.08
(-1.05%)
当日涨跌幅
-1.05%
今日变动
📉 下跌
主力净流入
-164.33 万
资金动向
💸 资金流出
机构参与度
24.4%
控盘程度
轻度控盘
📈 和晶科技 (300279) 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 | 7.52 | -1.05% | 108.06 万 | 19.53 万 | 1,381.54 万 | 1,634.41 万 | -164.33 万 | 1.54% | 42.12 | 7.52 | 24.4% | 轻度控盘 |
| 2025-11-06 | 7.60 | 0.00% | 0.00 万 | 210.65 万 | 839.67 万 | 1,419.71 万 | -790.69 万 | 1.47% | 42.57 | 7.57 | 17.7% | 轻度控盘 |
| 2025-11-05 | 7.60 | 0.40% | 106.08 万 | 0.00 万 | 978.55 万 | 1,261.10 万 | -176.46 万 | 1.58% | 42.57 | 7.58 | 20.2% | 轻度控盘 |
| 2025-11-04 | 7.57 | -1.17% | 108.90 万 | 106.08 万 | 848.55 万 | 919.44 万 | -68.07 万 | 1.51% | 42.40 | 7.59 | 19.9% | 轻度控盘 |
| 2025-11-03 | 7.66 | 2.13% | 227.56 万 | 0.00 万 | 1,502.84 万 | 996.53 万 | 733.88 万 | 2.02% | 42.91 | 7.58 | 23.2% | 轻度控盘 |
| 2025-10-31 | 7.50 | 0.94% | 209.51 万 | 372.13 万 | 1,228.56 万 | 1,489.73 万 | -423.79 万 | 1.75% | 42.01 | 7.53 | 22.6% | 轻度控盘 |
| 2025-10-30 | 7.43 | -1.85% | 0.00 万 | 101.17 万 | 1,101.50 万 | 1,624.48 万 | -624.15 万 | 1.65% | 41.62 | 7.47 | 20.5% | 轻度控盘 |
| 2025-10-29 | 7.57 | -0.79% | 0.00 万 | 225.90 万 | 1,352.04 万 | 1,860.62 万 | -734.48 万 | 1.79% | 42.40 | 7.56 | 21.2% | 轻度控盘 |
| 2025-10-28 | 7.63 | 0.93% | 113.69 万 | 0.00 万 | 1,371.35 万 | 1,084.62 万 | 400.42 万 | 1.74% | 42.74 | 7.59 | 23.1% | 轻度控盘 |
| 2025-10-27 | 7.56 | 1.07% | 249.82 万 | 108.60 万 | 802.05 万 | 1,350.50 万 | -407.23 万 | 2.04% | 42.35 | 7.54 | 17.0% | 轻度控盘 |
| 2025-10-24 | 7.48 | 1.08% | 191.69 万 | 126.65 万 | 1,481.33 万 | 1,391.89 万 | 154.47 万 | 1.82% | 41.90 | 7.46 | 22.8% | 轻度控盘 |
| 2025-10-23 | 7.40 | 0.68% | 0.00 万 | 0.00 万 | 400.09 万 | 514.98 万 | -114.89 万 | 1.17% | 41.45 | 7.32 | 13.3% | 轻度控盘 |
| 2025-10-22 | 7.35 | -0.14% | 0.00 万 | 0.00 万 | 587.19 万 | 942.29 万 | -355.10 万 | 1.29% | 41.17 | 7.37 | 15.1% | 轻度控盘 |
| 2025-10-21 | 7.36 | 2.22% | 151.74 万 | 0.00 万 | 724.93 万 | 1,216.58 万 | -339.91 万 | 1.71% | 41.23 | 7.32 | 16.0% | 轻度控盘 |
| 2025-10-20 | 7.20 | 2.42% | 0.00 万 | 0.00 万 | 574.98 万 | 1,000.16 万 | -425.18 万 | 1.52% | 40.33 | 7.20 | 14.2% | 轻度控盘 |
| 2025-10-17 | 7.03 | -2.90% | 0.00 万 | 177.39 万 | 694.61 万 | 1,480.29 万 | -963.06 万 | 1.67% | 39.38 | 7.13 | 14.7% | 轻度控盘 |
| 2025-10-16 | 7.24 | -1.63% | 0.00 万 | 195.57 万 | 676.80 万 | 659.62 万 | -178.38 万 | 1.30% | 40.55 | 7.26 | 16.2% | 轻度控盘 |
| 2025-10-15 | 7.36 | 2.65% | 0.00 万 | 0.00 万 | 573.38 万 | 1,039.69 万 | -466.31 万 | 1.71% | 41.23 | 7.31 | 14.5% | 轻度控盘 |
| 2025-10-14 | 7.17 | -3.24% | 0.00 万 | 0.00 万 | 934.02 万 | 1,944.07 万 | -1,010.05 万 | 2.23% | 40.16 | 7.31 | 17.3% | 轻度控盘 |
| 2025-10-13 | 7.41 | -1.46% | 825.03 万 | 249.45 万 | 1,863.14 万 | 2,579.36 万 | -140.64 万 | 2.97% | 41.51 | 7.22 | 27.0% | 中度控盘 |
| 2025-10-10 | 7.52 | -2.21% | 370.06 万 | 1,441.16 万 | 1,784.07 万 | 1,711.02 万 | -998.05 万 | 2.45% | 42.12 | 7.58 | 25.6% | 中度控盘 |
| 2025-10-09 | 7.69 | 1.72% | 0.00 万 | 112.27 万 | 2,983.09 万 | 1,852.28 万 | 1,018.54 万 | 2.40% | 43.08 | 7.66 | 30.0% | 中度控盘 |
| 2025-09-30 | 7.56 | -0.53% | 107.49 万 | 0.00 万 | 1,204.94 万 | 1,121.79 万 | 190.64 万 | 1.59% | 42.35 | 7.59 | 22.3% | 轻度控盘 |
| 2025-09-29 | 7.60 | 1.06% | 13.86 万 | 357.00 万 | 1,032.09 万 | 654.73 万 | 34.22 万 | 1.62% | 42.36 | 7.54 | 18.9% | 轻度控盘 |
| 2025-09-26 | 7.52 | -1.70% | 0.00 万 | 282.01 万 | 1,210.50 万 | 1,269.82 万 | -341.33 万 | 2.12% | 41.92 | 7.56 | 17.8% | 轻度控盘 |
| 2025-09-25 | 7.65 | -2.05% | 6.97 万 | 438.60 万 | 1,017.15 万 | 1,312.96 万 | -727.44 万 | 1.91% | 42.64 | 7.75 | 18.0% | 轻度控盘 |
| 2025-09-24 | 7.81 | 0.90% | 161.18 万 | 324.29 万 | 1,178.07 万 | 2,094.39 万 | -1,079.43 万 | 2.22% | 43.53 | 7.77 | 18.7% | 轻度控盘 |
| 2025-09-23 | 7.74 | -1.40% | 193.00 万 | 774.97 万 | 2,808.32 万 | 2,531.35 万 | -304.99 万 | 3.30% | 43.14 | 7.66 | 23.1% | 轻度控盘 |
| 2025-09-22 | 7.85 | -0.25% | 0.00 万 | 0.00 万 | 698.80 万 | 1,487.51 万 | -788.71 万 | 1.57% | 43.76 | 7.84 | 16.1% | 轻度控盘 |
| 2025-09-19 | 7.87 | -1.87% | 71.88 万 | 157.90 万 | 1,361.45 万 | 2,324.14 万 | -1,048.71 万 | 2.47% | 43.87 | 7.90 | 20.0% | 轻度控盘 |
| 2025-09-18 | 8.02 | -2.43% | 338.02 万 | 658.33 万 | 3,672.90 万 | 5,601.16 万 | -2,248.57 万 | 4.55% | 44.70 | 8.10 | 24.9% | 轻度控盘 |
| 2025-09-17 | 8.22 | 2.37% | 116.04 万 | 596.57 万 | 5,365.01 万 | 3,110.64 万 | 1,773.85 万 | 4.40% | 45.82 | 8.17 | 29.9% | 中度控盘 |
| 2025-09-16 | 8.03 | 1.52% | 629.24 万 | 111.52 万 | 2,408.47 万 | 2,995.29 万 | -69.09 万 | 3.18% | 44.76 | 7.96 | 25.7% | 中度控盘 |
| 2025-09-15 | 7.91 | 0.00% | 26.12 万 | 704.14 万 | 2,712.69 万 | 2,472.87 万 | -438.21 万 | 2.90% | 44.09 | 7.86 | 25.5% | 中度控盘 |
| 2025-09-12 | 7.91 | -0.38% | 223.77 万 | 662.97 万 | 2,712.71 万 | 3,458.27 万 | -1,184.77 万 | 3.03% | 44.09 | 7.91 | 25.9% | 中度控盘 |
| 2025-09-11 | 7.94 | 2.85% | 492.10 万 | 420.16 万 | 2,381.51 万 | 2,404.06 万 | 49.38 万 | 3.41% | 44.26 | 7.80 | 23.8% | 轻度控盘 |
| 2025-09-10 | 7.72 | 0.00% | 245.90 万 | 584.60 万 | 1,800.07 万 | 1,872.79 万 | -411.43 万 | 2.12% | 43.03 | 7.75 | 26.0% | 中度控盘 |
| 2025-09-09 | 7.72 | -1.66% | 233.10 万 | 530.69 万 | 1,669.92 万 | 1,897.77 万 | -525.45 万 | 2.37% | 43.03 | 7.74 | 24.0% | 轻度控盘 |
| 2025-09-08 | 7.85 | 1.42% | 328.53 万 | 547.90 万 | 2,368.14 万 | 2,075.49 万 | 73.28 万 | 2.73% | 43.76 | 7.79 | 26.4% | 中度控盘 |