最新收盘价
21.98
元
↑ 0.23
(1.06%)
当日涨跌幅
1.06%
今日变动
📈 上涨
主力净流入
845.62 万
资金动向
💰 资金流入
机构参与度
30.7%
控盘程度
中度控盘
📈 凤凰光学 (600071) 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 | 21.98 | 1.06% | 1,045.82 万 | 387.63 万 | 2,738.18 万 | 2,550.76 万 | 845.62 万 | 1.82% | 157.83 | 21.90 | 30.7% | 中度控盘 |
| 2025-11-06 | 21.75 | -0.05% | 221.20 万 | 2,052.14 万 | 1,564.85 万 | 1,444.43 万 | -1,710.51 万 | 1.27% | 156.18 | 21.72 | 24.1% | 轻度控盘 |
| 2025-11-05 | 21.76 | -0.18% | 257.93 万 | 526.01 万 | 1,465.47 万 | 1,456.51 万 | -259.13 万 | 1.14% | 156.25 | 21.70 | 25.0% | 中度控盘 |
| 2025-11-04 | 21.80 | -0.41% | 250.89 万 | 199.85 万 | 1,221.33 万 | 1,956.59 万 | -684.22 万 | 1.14% | 156.54 | 21.82 | 24.3% | 轻度控盘 |
| 2025-11-03 | 21.89 | 0.55% | 265.99 万 | 857.64 万 | 1,544.13 万 | 1,761.25 万 | -808.77 万 | 1.30% | 157.18 | 21.75 | 25.4% | 中度控盘 |
| 2025-10-31 | 21.77 | 0.60% | 436.97 万 | 607.81 万 | 2,219.80 万 | 2,200.70 万 | -151.73 万 | 1.23% | 156.32 | 21.74 | 32.4% | 中度控盘 |
| 2025-10-30 | 21.64 | -1.59% | 138.38 万 | 752.80 万 | 2,053.79 万 | 1,901.17 万 | -461.80 万 | 1.55% | 155.39 | 21.81 | 25.2% | 中度控盘 |
| 2025-10-29 | 21.99 | 0.05% | 1,077.81 万 | 414.93 万 | 1,855.34 万 | 2,842.88 万 | -324.67 万 | 1.59% | 157.90 | 21.82 | 29.6% | 中度控盘 |
| 2025-10-28 | 21.98 | -0.41% | 220.58 万 | 1,071.86 万 | 2,346.90 万 | 2,888.78 万 | -1,393.17 万 | 1.70% | 157.83 | 22.11 | 26.9% | 中度控盘 |
| 2025-10-27 | 22.07 | 0.18% | 678.31 万 | 1,498.35 万 | 2,893.12 万 | 3,099.52 万 | -1,026.44 万 | 1.78% | 158.47 | 22.10 | 30.5% | 中度控盘 |
| 2025-10-24 | 22.03 | -0.05% | 764.42 万 | 735.46 万 | 2,149.75 万 | 3,014.96 万 | -836.26 万 | 1.48% | 158.19 | 22.06 | 29.4% | 中度控盘 |
| 2025-10-23 | 22.04 | -0.05% | 388.46 万 | 933.52 万 | 1,384.00 万 | 1,858.14 万 | -1,019.20 万 | 1.40% | 158.26 | 22.00 | 23.2% | 轻度控盘 |
| 2025-10-22 | 22.05 | 0.68% | 269.76 万 | 118.32 万 | 1,686.90 万 | 1,537.86 万 | 300.47 万 | 1.28% | 158.33 | 21.99 | 25.6% | 中度控盘 |
| 2025-10-21 | 21.90 | 2.29% | 803.23 万 | 253.41 万 | 1,791.46 万 | 2,527.77 万 | -186.49 万 | 1.66% | 157.25 | 21.76 | 26.5% | 中度控盘 |
| 2025-10-20 | 21.41 | 0.52% | 167.40 万 | 601.43 万 | 1,746.15 万 | 2,026.47 万 | -714.36 万 | 1.38% | 153.73 | 21.47 | 24.8% | 轻度控盘 |
| 2025-10-17 | 21.30 | -5.29% | 832.81 万 | 3,967.41 万 | 4,269.76 万 | 4,499.60 万 | -3,364.44 万 | 2.88% | 152.94 | 21.76 | 28.9% | 中度控盘 |
| 2025-10-16 | 22.49 | -2.22% | 540.37 万 | 1,817.63 万 | 1,763.84 万 | 2,670.12 万 | -2,183.55 万 | 1.58% | 161.49 | 22.67 | 25.7% | 中度控盘 |
| 2025-10-15 | 23.00 | 2.36% | 1,360.46 万 | 328.26 万 | 2,384.62 万 | 2,713.94 万 | 702.88 万 | 1.72% | 165.15 | 22.76 | 31.6% | 中度控盘 |
| 2025-10-14 | 22.47 | -3.23% | 1,185.12 万 | 2,291.43 万 | 3,258.26 万 | 3,892.59 万 | -1,740.65 万 | 2.45% | 161.35 | 22.91 | 28.6% | 中度控盘 |
| 2025-10-13 | 23.22 | -1.94% | 783.20 万 | 414.38 万 | 2,343.49 万 | 3,170.85 万 | -458.54 万 | 1.94% | 166.73 | 23.09 | 26.8% | 中度控盘 |
| 2025-10-10 | 23.68 | 0.98% | 1,660.85 万 | 1,102.00 万 | 4,698.34 万 | 5,595.38 万 | -338.20 万 | 2.87% | 170.03 | 23.35 | 31.8% | 中度控盘 |
| 2025-10-09 | 23.45 | -1.68% | 923.94 万 | 2,357.93 万 | 4,484.11 万 | 5,443.10 万 | -2,392.98 万 | 2.94% | 168.38 | 23.53 | 28.5% | 中度控盘 |
| 2025-09-30 | 23.85 | -0.75% | 1,458.33 万 | 1,542.84 万 | 4,308.93 万 | 5,378.87 万 | -1,154.45 万 | 2.90% | 171.26 | 23.99 | 30.9% | 中度控盘 |
| 2025-09-29 | 24.03 | -2.71% | 1,382.66 万 | 2,603.31 万 | 6,529.14 万 | 7,660.51 万 | -2,352.02 万 | 3.77% | 156.42 | 24.17 | 31.4% | 中度控盘 |
| 2025-09-26 | 24.70 | 2.49% | 8,145.57 万 | 6,533.39 万 | 1.17 亿 | 1.11 亿 | 2,268.24 万 | 6.67% | 160.78 | 24.60 | 38.0% | 中度控盘 |
| 2025-09-25 | 24.10 | -2.63% | 1,014.89 万 | 1,985.33 万 | 5,301.32 万 | 5,794.90 万 | -1,464.01 万 | 3.40% | 156.88 | 24.25 | 28.8% | 中度控盘 |
| 2025-09-24 | 24.75 | 2.06% | 3,862.42 万 | 2,783.25 万 | 8,609.28 万 | 8,304.85 万 | 1,383.60 万 | 5.02% | 161.11 | 24.35 | 34.4% | 中度控盘 |
| 2025-09-23 | 24.25 | -4.57% | 2,493.34 万 | 6,142.54 万 | 1.01 亿 | 8,798.23 万 | -2,347.13 万 | 6.04% | 157.86 | 24.26 | 31.4% | 中度控盘 |
| 2025-09-22 | 25.41 | 6.41% | 8,571.49 万 | 3,784.11 万 | 1.71 亿 | 1.44 亿 | 7,423.14 万 | 9.98% | 165.41 | 24.38 | 34.5% | 中度控盘 |
| 2025-09-19 | 23.88 | 3.15% | 4,249.98 万 | 2,551.70 万 | 8,407.14 万 | 6,570.10 万 | 3,535.32 万 | 5.43% | 155.45 | 23.67 | 32.0% | 中度控盘 |
| 2025-09-18 | 23.15 | -1.70% | 1,310.85 万 | 3,702.01 万 | 6,619.41 万 | 7,726.90 万 | -3,498.65 万 | 4.39% | 150.69 | 23.38 | 28.0% | 中度控盘 |
| 2025-09-17 | 23.55 | 0.00% | 450.44 万 | 1,425.41 万 | 4,959.22 万 | 4,587.71 万 | -603.46 万 | 3.31% | 153.30 | 23.62 | 25.9% | 中度控盘 |
| 2025-09-16 | 23.55 | 0.04% | 1,992.32 万 | 1,708.56 万 | 5,211.37 万 | 5,610.71 万 | -115.57 万 | 3.27% | 153.30 | 23.50 | 31.0% | 中度控盘 |
| 2025-09-15 | 23.54 | -1.30% | 1,456.68 万 | 1,957.00 万 | 4,876.63 万 | 6,538.38 万 | -2,162.07 万 | 4.56% | 153.23 | 23.59 | 27.2% | 中度控盘 |
| 2025-09-12 | 23.85 | 3.38% | 6,096.71 万 | 7,059.67 万 | 1.66 亿 | 1.52 亿 | 444.92 万 | 10.62% | 155.25 | 23.63 | 33.0% | 中度控盘 |
| 2025-09-11 | 23.07 | 10.01% | 1.09 亿 | 1,535.52 万 | 7,202.48 万 | 8,414.80 万 | 8,115.65 万 | 5.02% | 150.17 | 22.40 | 44.3% | 完全控盘 |
| 2025-09-10 | 20.97 | -1.27% | 386.31 万 | 603.29 万 | 1,552.66 万 | 1,623.49 万 | -287.81 万 | 1.48% | 136.50 | 21.06 | 23.3% | 轻度控盘 |
| 2025-09-09 | 21.24 | -2.30% | 266.45 万 | 907.22 万 | 1,625.74 万 | 1,713.08 万 | -728.11 万 | 1.46% | 138.26 | 21.38 | 23.3% | 轻度控盘 |
| 2025-09-08 | 21.74 | 0.14% | 169.01 万 | 582.08 万 | 2,141.38 万 | 2,646.09 万 | -917.78 万 | 1.60% | 141.52 | 21.69 | 24.9% | 轻度控盘 |