最新收盘价
3.43
元
↑ 0.06
(1.78%)
当日涨跌幅
1.78%
今日变动
📈 上涨
主力净流入
-417.60 万
资金动向
💸 资金流出
机构参与度
32.1%
控盘程度
中度控盘
📈 冠豪高新 (600433) 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 | 3.43 | 1.78% | 393.78 万 | 796.69 万 | 2,130.95 万 | 2,145.64 万 | -417.60 万 | 1.38% | -47.74 | 3.41 | 32.1% | 中度控盘 |
| 2026-02-02 | 3.37 | -4.26% | 598.98 万 | 1,489.57 万 | 2,906.98 万 | 3,954.55 万 | -1,938.17 万 | 2.11% | -46.90 | 3.43 | 31.1% | 中度控盘 |
| 2026-01-30 | 3.52 | 1.44% | 1,781.20 万 | 3,020.58 万 | 3,703.20 万 | 3,966.72 万 | -1,502.89 万 | 2.38% | -48.99 | 3.50 | 36.8% | 中度控盘 |
| 2026-01-29 | 3.47 | 0.00% | 1,414.26 万 | 853.38 万 | 2,540.89 万 | 3,029.86 万 | 71.91 万 | 1.86% | -48.29 | 3.48 | 34.9% | 中度控盘 |
| 2026-01-28 | 3.47 | 0.00% | 1,345.18 万 | 564.43 万 | 2,712.57 万 | 2,874.23 万 | 619.09 万 | 1.89% | -48.29 | 3.46 | 35.0% | 中度控盘 |
| 2026-01-27 | 3.47 | 0.00% | 1,074.90 万 | 581.76 万 | 3,936.24 万 | 3,597.09 万 | 832.28 万 | 2.48% | -48.29 | 3.49 | 33.9% | 中度控盘 |
| 2026-01-26 | 3.47 | -1.14% | 1,075.12 万 | 1,332.59 万 | 3,022.43 万 | 3,094.05 万 | -329.09 万 | 2.09% | -48.29 | 3.44 | 34.0% | 中度控盘 |
| 2026-01-23 | 3.51 | -0.28% | 1,796.20 万 | 1,385.24 万 | 2,380.40 万 | 2,516.32 万 | 275.05 万 | 1.89% | -48.85 | 3.50 | 36.1% | 中度控盘 |
| 2026-01-22 | 3.52 | 2.92% | 1,031.55 万 | 762.21 万 | 4,507.70 万 | 3,338.56 万 | 1,438.47 万 | 2.45% | -48.99 | 3.49 | 35.8% | 中度控盘 |
| 2026-01-21 | 3.42 | -1.44% | 955.85 万 | 1,974.67 万 | 3,399.86 万 | 2,562.46 万 | -181.41 万 | 1.97% | -47.60 | 3.43 | 34.3% | 中度控盘 |
| 2026-01-20 | 3.47 | 0.00% | 2,254.63 万 | 1,361.65 万 | 2,424.24 万 | 4,679.72 万 | -1,362.51 万 | 2.76% | -48.29 | 3.47 | 31.9% | 中度控盘 |
| 2026-01-19 | 3.47 | 0.87% | 2,278.93 万 | 5,840.41 万 | 6,064.59 万 | 9,726.69 万 | -7,223.57 万 | 5.86% | -48.29 | 3.46 | 29.9% | 中度控盘 |
| 2026-01-16 | 3.44 | 7.50% | 1.35 亿 | 8,351.59 万 | 1.42 亿 | 1.32 亿 | 6,124.29 万 | 8.06% | -47.87 | 3.44 | 48.5% | 完全控盘 |
| 2026-01-15 | 3.20 | -1.54% | 132.30 万 | 819.55 万 | 1,730.94 万 | 1,719.99 万 | -676.30 万 | 1.10% | -44.53 | 3.22 | 33.5% | 中度控盘 |
| 2026-01-14 | 3.25 | -0.61% | 972.29 万 | 1,490.29 万 | 2,721.96 万 | 2,766.59 万 | -562.62 万 | 1.59% | -45.23 | 3.27 | 40.7% | 完全控盘 |
| 2026-01-13 | 3.27 | -0.30% | 1,323.52 万 | 640.53 万 | 1,937.64 万 | 1,807.79 万 | 812.85 万 | 1.32% | -45.51 | 3.28 | 41.9% | 完全控盘 |
| 2026-01-12 | 3.28 | 0.31% | 2,032.20 万 | 972.88 万 | 2,274.87 万 | 2,735.88 万 | 598.31 万 | 1.50% | -45.65 | 3.27 | 45.7% | 完全控盘 |
| 2026-01-09 | 3.27 | 0.00% | 1,054.65 万 | 1,054.27 万 | 1,867.84 万 | 2,019.26 万 | -151.04 万 | 1.27% | -45.51 | 3.26 | 39.5% | 中度控盘 |
| 2026-01-08 | 3.27 | -0.30% | 1,105.80 万 | 1,538.69 万 | 1,754.97 万 | 1,649.98 万 | -327.90 万 | 1.07% | -45.51 | 3.26 | 42.9% | 完全控盘 |
| 2026-01-07 | 3.28 | -1.20% | 466.45 万 | 1,204.80 万 | 1,871.16 万 | 1,548.93 万 | -416.13 万 | 1.10% | -45.65 | 3.29 | 38.0% | 中度控盘 |
| 2026-01-06 | 3.32 | 2.47% | 1,591.84 万 | 832.84 万 | 2,056.92 万 | 2,431.45 万 | 384.48 万 | 1.46% | -46.20 | 3.29 | 41.6% | 完全控盘 |
| 2026-01-05 | 3.24 | -1.22% | 1,953.84 万 | 1,212.79 万 | 1,902.04 万 | 1,828.41 万 | 814.68 万 | 1.41% | -45.09 | 3.25 | 43.4% | 完全控盘 |
| 2025-12-31 | 3.28 | 0.00% | 989.20 万 | 1,043.02 万 | 1,154.00 万 | 1,048.57 万 | 51.61 万 | 0.95% | -45.65 | 3.27 | 38.4% | 中度控盘 |
| 2025-12-30 | 3.28 | -0.91% | 104.77 万 | 318.87 万 | 2,042.32 万 | 1,596.20 万 | 232.03 万 | 0.95% | -45.65 | 3.28 | 37.7% | 中度控盘 |
| 2025-12-29 | 3.31 | 0.00% | 342.40 万 | 464.95 万 | 2,568.44 万 | 1,982.14 万 | 463.74 万 | 1.21% | -46.07 | 3.30 | 37.9% | 中度控盘 |
| 2025-12-26 | 3.31 | -1.49% | 852.27 万 | 944.06 万 | 2,376.86 万 | 2,501.00 万 | -215.92 万 | 1.67% | -46.07 | 3.30 | 33.8% | 中度控盘 |
| 2025-12-25 | 3.36 | 3.07% | 1,278.82 万 | 2,054.55 万 | 3,190.18 万 | 3,898.07 万 | -1,483.62 万 | 2.49% | -46.76 | 3.33 | 31.9% | 中度控盘 |
| 2025-12-24 | 3.26 | 2.52% | 1,326.71 万 | 2,619.19 万 | 2,904.79 万 | 2,553.59 万 | -941.28 万 | 1.81% | -45.37 | 3.21 | 36.9% | 中度控盘 |
| 2025-12-23 | 3.18 | -0.63% | 106.11 万 | 372.56 万 | 1,044.84 万 | 784.30 万 | -5.91 万 | 0.76% | -44.26 | 3.20 | 27.9% | 中度控盘 |
| 2025-12-22 | 3.20 | -0.31% | 7.41 万 | 128.03 万 | 1,059.86 万 | 1,117.92 万 | -178.68 万 | 0.73% | -44.53 | 3.20 | 27.3% | 中度控盘 |
| 2025-12-19 | 3.21 | 2.56% | 345.76 万 | 201.76 万 | 1,075.15 万 | 1,820.88 万 | -601.73 万 | 1.02% | -44.67 | 3.18 | 28.4% | 中度控盘 |
| 2025-12-18 | 3.13 | 0.32% | 67.29 万 | 227.81 万 | 899.94 万 | 1,229.83 万 | -490.41 万 | 0.71% | -43.56 | 3.14 | 28.7% | 中度控盘 |
| 2025-12-17 | 3.12 | 0.97% | 973.73 万 | 87.05 万 | 1,309.76 万 | 1,363.60 万 | 832.85 万 | 0.97% | -43.42 | 3.10 | 38.9% | 中度控盘 |
| 2025-12-16 | 3.09 | -0.64% | 182.90 万 | 180.86 万 | 1,042.48 万 | 811.96 万 | 232.56 万 | 0.78% | -43.00 | 3.09 | 30.1% | 中度控盘 |
| 2025-12-15 | 3.11 | 0.00% | 553.81 万 | 811.39 万 | 1,083.95 万 | 925.06 万 | -98.70 万 | 0.90% | -43.28 | 3.11 | 32.9% | 中度控盘 |
| 2025-12-12 | 3.11 | -0.96% | 288.40 万 | 540.16 万 | 1,080.78 万 | 1,051.98 万 | -222.97 万 | 0.98% | -43.28 | 3.12 | 30.2% | 中度控盘 |
| 2025-12-11 | 3.14 | -1.88% | 708.01 万 | 662.06 万 | 1,481.10 万 | 1,171.62 万 | 355.43 万 | 1.09% | -43.70 | 3.16 | 36.9% | 中度控盘 |
| 2025-12-10 | 3.20 | 0.00% | 1,018.74 万 | 43.88 万 | 1,112.12 万 | 823.75 万 | 1,263.23 万 | 0.83% | -44.53 | 3.19 | 41.1% | 完全控盘 |
| 2025-12-09 | 3.20 | -1.23% | 620.27 万 | 468.94 万 | 1,404.38 万 | 1,673.40 万 | -117.68 万 | 0.96% | -44.53 | 3.22 | 36.4% | 中度控盘 |
| 2025-12-08 | 3.24 | -0.31% | 91.67 万 | 160.84 万 | 1,207.62 万 | 1,007.76 万 | 130.68 万 | 0.79% | -45.09 | 3.25 | 32.6% | 中度控盘 |
| 2025-12-05 | 3.25 | 1.25% | 797.68 万 | 859.59 万 | 1,379.59 万 | 1,501.74 万 | -184.06 万 | 0.89% | -45.23 | 3.24 | 40.3% | 完全控盘 |
| 2025-12-04 | 3.21 | -1.23% | 764.88 万 | 907.13 万 | 1,365.44 万 | 1,025.37 万 | 197.82 万 | 0.91% | -44.67 | 3.23 | 38.0% | 中度控盘 |