最新收盘价
3.38
元
↑ 0.04
(1.20%)
当日涨跌幅
1.20%
今日变动
📈 上涨
主力净流入
240.50 万
资金动向
💰 资金流入
机构参与度
40.3%
控盘程度
完全控盘
📈 冠豪高新 (600433) 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 | 3.38 | 1.20% | 683.28 万 | 347.05 万 | 2,489.93 万 | 2,585.65 万 | 240.50 万 | 1.22% | -47.04 | 3.36 | 40.3% | 完全控盘 |
| 2025-11-06 | 3.34 | 0.30% | 141.18 万 | 118.40 万 | 1,896.84 万 | 1,660.91 万 | 258.71 万 | 0.88% | -46.48 | 3.33 | 36.7% | 中度控盘 |
| 2025-11-05 | 3.33 | 0.91% | 193.82 万 | 468.37 万 | 1,426.07 万 | 1,286.60 万 | -135.09 万 | 1.01% | -46.34 | 3.32 | 30.4% | 中度控盘 |
| 2025-11-04 | 3.30 | 0.30% | 468.01 万 | 171.61 万 | 771.93 万 | 973.78 万 | 94.54 万 | 0.68% | -45.93 | 3.28 | 32.9% | 中度控盘 |
| 2025-11-03 | 3.29 | 1.23% | 232.33 万 | 565.11 万 | 1,383.16 万 | 1,011.43 万 | 38.95 万 | 0.77% | -45.79 | 3.28 | 35.1% | 中度控盘 |
| 2025-10-31 | 3.25 | -0.61% | 855.32 万 | 342.86 万 | 727.09 万 | 967.62 万 | 271.93 万 | 0.89% | -45.23 | 3.26 | 31.1% | 中度控盘 |
| 2025-10-30 | 3.27 | -1.21% | 105.23 万 | 385.63 万 | 1,320.49 万 | 1,183.64 万 | -143.54 万 | 0.89% | -45.51 | 3.28 | 28.9% | 中度控盘 |
| 2025-10-29 | 3.31 | 0.30% | 0.70 万 | 138.04 万 | 738.10 万 | 465.78 万 | 134.97 万 | 0.54% | -46.07 | 3.30 | 27.4% | 中度控盘 |
| 2025-10-28 | 3.30 | -0.60% | 298.38 万 | 419.44 万 | 807.93 万 | 608.83 万 | 78.04 万 | 0.71% | -45.93 | 3.31 | 29.4% | 中度控盘 |
| 2025-10-27 | 3.32 | -0.60% | 747.75 万 | 319.18 万 | 1,488.89 万 | 1,424.06 万 | 493.39 万 | 1.18% | -46.20 | 3.33 | 32.4% | 中度控盘 |
| 2025-10-24 | 3.34 | -2.34% | 268.56 万 | 1,384.29 万 | 1,641.84 万 | 1,363.54 万 | -837.43 万 | 1.16% | -46.48 | 3.36 | 29.3% | 中度控盘 |
| 2025-10-23 | 3.42 | 0.89% | 346.07 万 | 927.00 万 | 1,650.14 万 | 1,866.60 万 | -797.38 万 | 1.22% | -47.60 | 3.38 | 30.2% | 中度控盘 |
| 2025-10-22 | 3.39 | 0.00% | 611.83 万 | 740.62 万 | 1,016.05 万 | 1,506.28 万 | -619.01 万 | 1.14% | -47.18 | 3.39 | 29.8% | 中度控盘 |
| 2025-10-21 | 3.39 | 0.30% | 838.36 万 | 430.91 万 | 1,667.23 万 | 1,588.76 万 | 485.92 万 | 1.09% | -47.18 | 3.38 | 38.7% | 中度控盘 |
| 2025-10-20 | 3.38 | 1.81% | 1,167.85 万 | 1,140.20 万 | 3,186.68 万 | 2,285.94 万 | 928.40 万 | 1.74% | -47.04 | 3.38 | 41.4% | 完全控盘 |
| 2025-10-17 | 3.32 | -1.19% | 1,339.14 万 | 800.23 万 | 2,914.40 万 | 2,731.18 万 | 722.13 万 | 1.87% | -46.20 | 3.35 | 38.4% | 中度控盘 |
| 2025-10-16 | 3.36 | 2.13% | 3,109.99 万 | 1,129.83 万 | 4,685.11 万 | 3,841.60 万 | 2,823.66 万 | 2.80% | -46.76 | 3.33 | 42.2% | 完全控盘 |
| 2025-10-15 | 3.29 | 0.61% | 263.94 万 | 725.65 万 | 1,992.15 万 | 1,677.58 万 | -147.14 万 | 1.29% | -45.79 | 3.28 | 32.1% | 中度控盘 |
| 2025-10-14 | 3.27 | 1.24% | 656.14 万 | 1,153.67 万 | 2,329.86 万 | 2,317.82 万 | -485.49 万 | 1.60% | -45.51 | 3.25 | 33.6% | 中度控盘 |
| 2025-10-13 | 3.23 | -0.62% | 1,037.36 万 | 943.23 万 | 1,989.80 万 | 1,940.54 万 | 143.39 万 | 1.58% | -44.95 | 3.18 | 34.9% | 中度控盘 |
| 2025-10-10 | 3.25 | 1.25% | 561.68 万 | 1,136.28 万 | 2,500.41 万 | 2,384.73 万 | -458.92 万 | 1.66% | -45.23 | 3.25 | 33.8% | 中度控盘 |
| 2025-10-09 | 3.21 | 0.31% | 562.33 万 | 904.35 万 | 2,142.98 万 | 1,705.70 万 | 95.27 万 | 1.26% | -44.67 | 3.19 | 37.4% | 中度控盘 |
| 2025-09-30 | 3.20 | -0.62% | 393.90 万 | 1,169.51 万 | 1,580.74 万 | 1,470.06 万 | -664.93 万 | 1.07% | -44.53 | 3.21 | 34.6% | 中度控盘 |
| 2025-09-29 | 3.22 | 1.26% | 919.95 万 | 296.46 万 | 2,221.70 万 | 2,068.48 万 | 776.72 万 | 1.44% | -48.65 | 3.20 | 38.0% | 中度控盘 |
| 2025-09-26 | 3.18 | -0.63% | 741.39 万 | 1,144.20 万 | 2,298.05 万 | 1,981.60 万 | -86.36 万 | 1.41% | -48.04 | 3.21 | 37.9% | 中度控盘 |
| 2025-09-25 | 3.20 | 0.00% | 114.38 万 | 1,054.60 万 | 2,906.02 万 | 2,582.67 万 | -616.87 万 | 1.51% | -48.35 | 3.19 | 36.4% | 中度控盘 |
| 2025-09-24 | 3.20 | 1.27% | 713.61 万 | 1,172.95 万 | 2,560.49 万 | 2,395.37 万 | -294.22 万 | 1.45% | -48.35 | 3.19 | 38.9% | 中度控盘 |
| 2025-09-23 | 3.16 | -2.77% | 1,321.37 万 | 2,221.56 万 | 3,533.39 万 | 3,204.36 万 | -571.15 万 | 2.42% | -47.74 | 3.15 | 36.2% | 中度控盘 |
| 2025-09-22 | 3.25 | -0.61% | 1,784.42 万 | 1,372.11 万 | 3,043.18 万 | 3,145.18 万 | 310.31 万 | 2.26% | -49.10 | 3.24 | 36.8% | 中度控盘 |
| 2025-09-19 | 3.27 | -3.54% | 2,848.59 万 | 3,363.66 万 | 3,992.28 万 | 5,200.85 万 | -1,723.64 万 | 3.35% | -49.40 | 3.30 | 34.2% | 中度控盘 |
| 2025-09-18 | 3.39 | -0.59% | 1,724.28 万 | 3,914.55 万 | 6,765.42 万 | 4,625.71 万 | -50.56 万 | 3.91% | -51.22 | 3.43 | 34.1% | 中度控盘 |
| 2025-09-17 | 3.41 | 0.00% | 955.64 万 | 1,745.42 万 | 3,189.96 万 | 4,409.06 万 | -2,008.88 万 | 2.94% | -51.52 | 3.42 | 30.6% | 中度控盘 |
| 2025-09-16 | 3.41 | -1.73% | 4,243.77 万 | 6,735.60 万 | 7,725.58 万 | 8,550.65 万 | -3,316.90 万 | 6.68% | -51.52 | 3.43 | 35.9% | 中度控盘 |
| 2025-09-15 | 3.47 | 10.16% | 1.30 亿 | 6,219.89 万 | 1.45 亿 | 1.26 亿 | 8,587.83 万 | 7.18% | -52.43 | 3.37 | 52.7% | 完全控盘 |
| 2025-09-12 | 3.15 | 1.94% | 1,264.66 万 | 2,452.64 万 | 4,159.80 万 | 3,304.51 万 | -332.69 万 | 2.22% | -47.59 | 3.13 | 40.0% | 完全控盘 |
| 2025-09-11 | 3.09 | 0.65% | 136.99 万 | 504.10 万 | 1,098.10 万 | 1,679.66 万 | -948.68 万 | 0.98% | -46.68 | 3.06 | 27.9% | 中度控盘 |
| 2025-09-10 | 3.07 | -0.32% | 527.43 万 | 922.47 万 | 1,083.01 万 | 1,235.88 万 | -547.92 万 | 0.75% | -46.38 | 3.07 | 37.9% | 中度控盘 |
| 2025-09-09 | 3.08 | -0.32% | 124.19 万 | 1,050.52 万 | 1,313.58 万 | 1,301.32 万 | -914.06 万 | 0.91% | -46.53 | 3.07 | 32.6% | 中度控盘 |
| 2025-09-08 | 3.09 | 0.32% | 578.37 万 | 2,268.97 万 | 2,524.57 万 | 1,951.09 万 | -1,117.12 万 | 1.39% | -46.68 | 3.08 | 39.3% | 中度控盘 |