最新收盘价
9.64
元
↓ -0.24
(-2.43%)
当日涨跌幅
-2.43%
今日变动
📉 下跌
主力净流入
-2,046.88 万
资金动向
💸 资金流出
机构参与度
37.2%
控盘程度
中度控盘
📈 中国高科 (600730) 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 | 9.64 | -2.43% | 899.59 万 | 3,306.92 万 | 7,590.63 万 | 7,230.19 万 | -2,046.88 万 | 4.17% | -308.26 | 9.59 | 37.2% | 中度控盘 |
| 2025-11-06 | 9.88 | -2.28% | 1,334.85 万 | 5,200.05 万 | 6,909.45 万 | 8,779.19 万 | -5,734.94 万 | 4.36% | -315.93 | 9.94 | 35.6% | 中度控盘 |
| 2025-11-05 | 10.11 | -0.79% | 1,926.18 万 | 2,032.49 万 | 4,425.23 万 | 5,296.42 万 | -977.49 万 | 2.61% | -323.29 | 10.22 | 40.3% | 完全控盘 |
| 2025-11-04 | 10.19 | 0.10% | 712.64 万 | 1,583.84 万 | 3,852.99 万 | 3,426.10 万 | -444.32 万 | 2.02% | -325.85 | 10.17 | 39.6% | 中度控盘 |
| 2025-11-03 | 10.18 | -1.36% | 563.22 万 | 1,615.28 万 | 4,753.75 万 | 4,062.52 万 | -360.84 万 | 2.29% | -325.53 | 10.19 | 40.7% | 完全控盘 |
| 2025-10-31 | 10.32 | 0.68% | 3,554.28 万 | 3,212.30 万 | 7,893.31 万 | 7,146.07 万 | 1,089.21 万 | 4.08% | -330.00 | 10.30 | 45.6% | 完全控盘 |
| 2025-10-30 | 10.25 | 1.08% | 2,390.65 万 | 1,393.79 万 | 6,719.66 万 | 7,048.17 万 | 668.34 万 | 3.48% | -327.77 | 10.19 | 43.7% | 完全控盘 |
| 2025-10-29 | 10.14 | 3.58% | 4,770.46 万 | 3,654.77 万 | 8,746.07 万 | 7,456.67 万 | 2,405.10 万 | 4.47% | -324.25 | 10.15 | 47.0% | 完全控盘 |
| 2025-10-28 | 9.79 | -0.10% | 2,014.13 万 | 2,760.96 万 | 6,045.71 万 | 5,521.43 万 | -222.55 万 | 3.44% | -313.06 | 9.70 | 40.4% | 完全控盘 |
| 2025-10-27 | 9.80 | -2.20% | 3,328.28 万 | 5,203.82 万 | 8,922.02 万 | 8,903.28 万 | -1,856.80 万 | 5.26% | -313.38 | 9.74 | 40.4% | 完全控盘 |
| 2025-10-24 | 10.02 | 0.30% | 1,455.66 万 | 3,672.59 万 | 5,535.81 万 | 4,991.76 万 | -1,672.88 万 | 3.54% | -320.41 | 9.93 | 37.5% | 中度控盘 |
| 2025-10-23 | 9.99 | 0.10% | 4,774.80 万 | 4,190.55 万 | 7,747.13 万 | 7,804.82 万 | 526.56 万 | 4.90% | -319.45 | 9.96 | 42.9% | 完全控盘 |
| 2025-10-22 | 9.98 | 5.05% | 4,531.28 万 | 3,151.90 万 | 1.19 亿 | 1.09 亿 | 2,425.97 万 | 6.04% | -319.13 | 9.92 | 43.3% | 完全控盘 |
| 2025-10-21 | 9.50 | 8.08% | 3,571.04 万 | 2,154.31 万 | 7,502.06 万 | 7,016.59 万 | 1,902.20 万 | 5.28% | -303.78 | 9.29 | 38.8% | 中度控盘 |
| 2025-10-20 | 8.79 | -2.33% | 1,231.98 万 | 1,952.17 万 | 3,566.89 万 | 4,084.83 万 | -1,238.13 万 | 2.83% | -281.08 | 8.87 | 36.8% | 中度控盘 |
| 2025-10-17 | 9.00 | 1.01% | 5,626.54 万 | 2,160.63 万 | 5,935.00 万 | 5,567.86 万 | 3,833.06 万 | 4.89% | -287.79 | 8.97 | 43.8% | 完全控盘 |
| 2025-10-16 | 8.91 | 4.82% | 4,235.55 万 | 1,668.32 万 | 8,508.01 万 | 6,079.71 万 | 4,995.54 万 | 5.12% | -284.92 | 8.80 | 43.3% | 完全控盘 |
| 2025-10-15 | 8.50 | 5.20% | 1,622.20 万 | 1,634.95 万 | 6,254.03 万 | 4,195.10 万 | 2,046.19 万 | 3.97% | -271.81 | 8.35 | 38.8% | 中度控盘 |
| 2025-10-14 | 8.08 | -4.04% | 540.03 万 | 1,023.18 万 | 3,073.42 万 | 5,061.58 万 | -2,471.31 万 | 3.06% | -258.38 | 8.25 | 29.2% | 中度控盘 |
| 2025-10-13 | 8.42 | 2.43% | 2,016.45 万 | 1,351.85 万 | 7,080.80 万 | 6,168.21 万 | 1,577.19 万 | 4.56% | -269.25 | 8.24 | 38.0% | 中度控盘 |
| 2025-10-10 | 8.22 | -2.03% | 708.04 万 | 1,737.37 万 | 2,860.01 万 | 4,531.48 万 | -2,700.79 万 | 2.97% | -262.85 | 8.29 | 29.1% | 中度控盘 |
| 2025-10-09 | 8.39 | -3.34% | 914.89 万 | 4,727.32 万 | 5,531.73 万 | 7,792.50 万 | -6,073.20 万 | 4.77% | -268.29 | 8.45 | 31.3% | 中度控盘 |
| 2025-09-30 | 8.68 | -2.36% | 3,021.56 万 | 7,354.58 万 | 8,266.81 万 | 1.05 亿 | -6,539.68 万 | 6.20% | -277.56 | 8.74 | 36.6% | 中度控盘 |
| 2025-09-29 | 8.89 | -9.75% | 3,982.08 万 | 8,508.73 万 | 9,309.35 万 | 1.35 亿 | -8,748.96 万 | 7.58% | -567.49 | 9.04 | 35.7% | 中度控盘 |
| 2025-09-26 | 9.85 | -1.60% | 1,634.04 万 | 2,579.35 万 | 7,515.51 万 | 7,109.34 万 | -539.15 万 | 4.03% | -628.77 | 9.90 | 39.2% | 中度控盘 |
| 2025-09-25 | 10.01 | 0.30% | 2,471.14 万 | 2,994.07 万 | 6,173.35 万 | 5,849.11 万 | -198.69 万 | 3.81% | -638.99 | 10.04 | 38.7% | 中度控盘 |
| 2025-09-24 | 9.98 | 1.01% | 2,046.71 万 | 5,261.24 万 | 5,626.43 万 | 4,467.28 万 | -2,055.38 万 | 3.44% | -637.07 | 9.90 | 39.5% | 中度控盘 |
| 2025-09-23 | 9.88 | -4.26% | 3,765.73 万 | 4,048.44 万 | 6,164.58 万 | 7,455.65 万 | -1,573.79 万 | 4.70% | -630.69 | 9.92 | 40.3% | 完全控盘 |
| 2025-09-22 | 10.32 | -2.92% | 7,324.78 万 | 7,464.55 万 | 1.19 亿 | 1.20 亿 | -210.97 万 | 6.77% | -658.78 | 10.34 | 45.6% | 完全控盘 |
| 2025-09-19 | 10.63 | 9.81% | 1.97 亿 | 1.24 亿 | 1.89 亿 | 1.91 亿 | 7,034.35 万 | 11.25% | -678.56 | 10.29 | 50.1% | 完全控盘 |
| 2025-09-18 | 9.68 | -4.25% | 5,320.86 万 | 1.02 亿 | 9,717.70 万 | 1.23 亿 | -7,424.36 万 | 7.02% | -617.92 | 9.79 | 38.7% | 中度控盘 |
| 2025-09-17 | 10.11 | -4.80% | 8,006.93 万 | 1.07 亿 | 1.07 亿 | 1.27 亿 | -4,647.69 万 | 7.29% | -645.37 | 10.24 | 42.5% | 完全控盘 |
| 2025-09-16 | 10.62 | 2.12% | 3,863.16 万 | 4,060.43 万 | 7,961.00 万 | 1.15 亿 | -3,707.35 万 | 4.71% | -677.93 | 10.52 | 41.8% | 完全控盘 |
| 2025-09-15 | 10.40 | -7.23% | 9,341.35 万 | 1.46 亿 | 1.70 亿 | 1.76 亿 | -5,804.20 万 | 8.87% | -663.88 | 10.58 | 46.1% | 完全控盘 |
| 2025-09-12 | 11.21 | 1.17% | 4,875.98 万 | 7,453.89 万 | 1.29 亿 | 1.18 亿 | -1,490.96 万 | 5.76% | -715.59 | 11.23 | 45.7% | 完全控盘 |
| 2025-09-11 | 11.08 | -0.27% | 5,862.98 万 | 7,630.21 万 | 1.47 亿 | 1.58 亿 | -2,859.84 万 | 6.70% | -707.29 | 11.07 | 46.3% | 完全控盘 |
| 2025-09-10 | 11.11 | 3.54% | 1.03 亿 | 1.06 亿 | 1.57 亿 | 1.36 亿 | 1,833.81 万 | 8.00% | -709.21 | 10.93 | 47.9% | 完全控盘 |
| 2025-09-09 | 10.73 | 3.67% | 6,654.49 万 | 6,519.60 万 | 1.36 亿 | 1.05 亿 | 3,165.91 万 | 6.51% | -684.95 | 10.52 | 47.2% | 完全控盘 |
| 2025-09-08 | 10.35 | -3.90% | 7,252.42 万 | 5,280.12 万 | 1.62 亿 | 1.38 亿 | 4,373.84 万 | 8.41% | -660.69 | 10.26 | 44.5% | 完全控盘 |