最新收盘价
22.17
元
↓ -0.22
(-0.98%)
当日涨跌幅
-0.98%
今日变动
📉 下跌
主力净流入
558.60 万
资金动向
💰 资金流入
机构参与度
36.9%
控盘程度
中度控盘
📈 中航高科 (600862) 资金流向详细数据 (共 43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 22.17 | -0.98% | 7,732.53 万 | 6,154.20 万 | 1.28 亿 | 1.39 亿 | 558.60 万 | 1.76% | 28.73 | 22.23 | 36.9% | 中度控盘 |
| 2025-12-19 | 22.39 | 2.66% | 1.29 亿 | 8,284.22 万 | 2.06 亿 | 2.17 亿 | 3,570.55 万 | 2.74% | 29.01 | 22.19 | 36.5% | 中度控盘 |
| 2025-12-18 | 21.81 | 3.07% | 9,403.60 万 | 4,201.50 万 | 1.86 亿 | 1.70 亿 | 6,798.80 万 | 2.35% | 28.26 | 21.74 | 35.1% | 中度控盘 |
| 2025-12-17 | 21.16 | -0.70% | 2,390.54 万 | 6,617.03 万 | 6,482.88 万 | 7,001.45 万 | -4,745.06 万 | 1.19% | 27.42 | 21.01 | 27.9% | 中度控盘 |
| 2025-12-16 | 21.31 | -1.98% | 2,283.55 万 | 4,096.92 万 | 8,072.04 万 | 9,399.14 万 | -3,140.47 万 | 1.29% | 27.61 | 21.20 | 29.8% | 中度控盘 |
| 2025-12-15 | 21.74 | 0.98% | 5,653.67 万 | 3,072.44 万 | 9,211.71 万 | 9,380.43 万 | 2,412.51 万 | 1.35% | 28.17 | 21.70 | 35.1% | 中度控盘 |
| 2025-12-12 | 21.53 | 1.37% | 4,289.85 万 | 2,414.20 万 | 8,769.99 万 | 8,026.15 万 | 2,619.49 万 | 1.22% | 27.90 | 21.47 | 34.7% | 中度控盘 |
| 2025-12-11 | 21.24 | -0.09% | 2,676.39 万 | 2,608.70 万 | 6,857.01 万 | 6,682.27 万 | 242.44 万 | 0.94% | 27.52 | 21.35 | 33.3% | 中度控盘 |
| 2025-12-10 | 21.26 | 1.43% | 3,521.22 万 | 2,333.03 万 | 6,391.45 万 | 7,501.35 万 | 78.30 万 | 0.96% | 27.55 | 21.17 | 33.7% | 中度控盘 |
| 2025-12-09 | 20.96 | -2.15% | 2,753.12 万 | 5,387.09 万 | 9,059.94 万 | 7,726.66 万 | -1,300.69 万 | 1.30% | 27.16 | 21.04 | 31.7% | 中度控盘 |
| 2025-12-08 | 21.42 | 1.09% | 4,224.93 万 | 3,621.06 万 | 1.10 亿 | 1.04 亿 | 1,272.66 万 | 1.51% | 27.76 | 21.44 | 33.0% | 中度控盘 |
| 2025-12-05 | 21.19 | 1.39% | 3,095.52 万 | 3,411.92 万 | 5,540.60 万 | 5,585.08 万 | -360.88 万 | 0.86% | 27.46 | 21.05 | 32.4% | 中度控盘 |
| 2025-12-04 | 20.90 | 1.16% | 1,019.09 万 | 1,216.86 万 | 6,416.78 万 | 6,547.13 万 | -328.11 万 | 0.82% | 27.08 | 20.90 | 30.4% | 中度控盘 |
| 2025-12-03 | 20.66 | -1.48% | 1,560.63 万 | 2,317.78 万 | 6,874.79 万 | 8,217.12 万 | -2,099.48 万 | 1.15% | 26.77 | 20.65 | 27.4% | 中度控盘 |
| 2025-12-02 | 20.97 | -1.36% | 1,256.21 万 | 2,277.17 万 | 4,650.08 万 | 5,412.30 万 | -1,783.18 万 | 0.70% | 27.17 | 21.05 | 29.5% | 中度控盘 |
| 2025-12-01 | 21.26 | 1.58% | 2,309.82 万 | 3,269.69 万 | 6,729.34 万 | 7,251.74 万 | -1,482.27 万 | 0.97% | 27.55 | 21.25 | 30.7% | 中度控盘 |
| 2025-11-28 | 20.93 | 0.05% | 1,619.17 万 | 3,642.32 万 | 5,272.60 万 | 7,012.97 万 | -3,763.52 万 | 0.81% | 27.12 | 20.83 | 29.4% | 中度控盘 |
| 2025-11-27 | 20.92 | -0.62% | 680.50 万 | 1,938.37 万 | 4,236.28 万 | 5,655.76 万 | -2,677.35 万 | 0.62% | 27.11 | 21.01 | 28.1% | 中度控盘 |
| 2025-11-26 | 21.05 | -1.59% | 1,152.57 万 | 1,971.29 万 | 5,095.33 万 | 7,348.33 万 | -3,071.72 万 | 0.73% | 27.28 | 21.16 | 29.8% | 中度控盘 |
| 2025-11-25 | 21.39 | -1.11% | 1,308.75 万 | 3,826.90 万 | 5,027.77 万 | 4,348.19 万 | -1,838.58 万 | 0.77% | 27.72 | 21.47 | 28.5% | 中度控盘 |
| 2025-11-24 | 21.63 | 1.74% | 2,849.62 万 | 2,096.85 万 | 5,517.26 万 | 5,936.34 万 | 333.69 万 | 0.81% | 28.03 | 21.48 | 32.3% | 中度控盘 |
| 2025-11-21 | 21.26 | -1.21% | 2,030.37 万 | 5,223.09 万 | 5,422.12 万 | 8,139.51 万 | -5,910.11 万 | 1.03% | 27.55 | 21.15 | 26.6% | 中度控盘 |
| 2025-11-20 | 21.52 | -1.51% | 1,915.58 万 | 4,301.94 万 | 4,670.78 万 | 5,769.90 万 | -3,485.48 万 | 0.78% | 27.89 | 21.63 | 28.6% | 中度控盘 |
| 2025-11-19 | 21.85 | -1.18% | 1,534.24 万 | 4,299.20 万 | 5,478.95 万 | 7,779.76 万 | -5,065.77 万 | 0.82% | 28.31 | 21.93 | 29.3% | 中度控盘 |
| 2025-11-18 | 22.11 | -1.07% | 1,503.55 万 | 4,174.34 万 | 4,732.58 万 | 6,581.27 万 | -4,519.49 万 | 0.76% | 28.65 | 22.12 | 30.0% | 中度控盘 |
| 2025-11-17 | 22.35 | 0.40% | 3,672.62 万 | 3,731.03 万 | 7,296.79 万 | 7,618.42 万 | -380.04 万 | 0.99% | 28.96 | 22.45 | 36.1% | 中度控盘 |
| 2025-11-14 | 22.26 | -0.13% | 2,484.21 万 | 5,252.26 万 | 6,281.92 万 | 4,393.78 万 | -879.92 万 | 0.67% | 28.84 | 22.33 | 38.6% | 中度控盘 |
| 2025-11-13 | 22.29 | 0.04% | 2,180.84 万 | 3,564.31 万 | 4,729.12 万 | 3,277.70 万 | 67.95 万 | 0.52% | 28.88 | 22.28 | 38.2% | 中度控盘 |
| 2025-11-12 | 22.28 | -0.67% | 1,834.06 万 | 3,059.35 万 | 3,120.29 万 | 3,986.48 万 | -2,091.48 万 | 0.59% | 28.87 | 22.25 | 29.2% | 中度控盘 |
| 2025-11-11 | 22.43 | 0.04% | 2,145.92 万 | 2,139.88 万 | 5,119.96 万 | 4,963.22 万 | 162.78 万 | 0.67% | 29.07 | 22.48 | 33.8% | 中度控盘 |
| 2025-11-10 | 22.42 | 0.72% | 1,416.10 万 | 1,049.93 万 | 4,837.92 万 | 4,037.59 万 | 1,166.50 万 | 0.58% | 29.05 | 22.30 | 33.9% | 中度控盘 |
| 2025-11-07 | 22.26 | -0.76% | 2,164.03 万 | 2,755.60 万 | 4,589.95 万 | 4,830.44 万 | -832.07 万 | 0.64% | 28.84 | 22.25 | 32.9% | 中度控盘 |
| 2025-11-06 | 22.43 | 0.95% | 1,730.85 万 | 2,318.29 万 | 6,807.23 万 | 5,755.64 万 | 464.16 万 | 0.77% | 29.07 | 22.40 | 33.2% | 中度控盘 |
| 2025-11-05 | 22.22 | -0.05% | 525.24 万 | 1,726.68 万 | 3,193.05 万 | 3,567.73 万 | -1,576.12 万 | 0.46% | 28.79 | 22.16 | 28.2% | 中度控盘 |
| 2025-11-04 | 22.23 | -0.89% | 2,858.50 万 | 2,840.49 万 | 4,065.39 万 | 4,999.95 万 | -916.55 万 | 0.71% | 28.81 | 22.31 | 32.0% | 中度控盘 |
| 2025-11-03 | 22.43 | -0.13% | 1,661.12 万 | 3,951.47 万 | 5,204.26 万 | 5,147.24 万 | -2,233.33 万 | 0.68% | 29.07 | 22.39 | 32.4% | 中度控盘 |
| 2025-10-31 | 22.46 | 0.00% | 3,127.60 万 | 5,602.85 万 | 4,680.05 万 | 4,562.64 万 | -2,357.84 万 | 0.69% | 29.10 | 22.48 | 34.2% | 中度控盘 |
| 2025-10-30 | 22.46 | -0.97% | 1,808.63 万 | 1,722.57 万 | 5,811.46 万 | 6,846.87 万 | -949.35 万 | 0.83% | 29.10 | 22.53 | 30.2% | 中度控盘 |
| 2025-10-29 | 22.68 | 0.31% | 1,610.15 万 | 4,078.05 万 | 9,654.59 万 | 7,348.66 万 | -161.96 万 | 1.06% | 29.39 | 22.56 | 32.7% | 中度控盘 |
| 2025-10-28 | 22.61 | -0.75% | 3,134.14 万 | 2,956.19 万 | 8,731.42 万 | 1.03 亿 | -1,410.12 万 | 1.26% | 29.30 | 22.63 | 30.8% | 中度控盘 |
| 2025-10-27 | 22.78 | -1.43% | 2,268.25 万 | 6,534.22 万 | 1.50 亿 | 1.60 亿 | -5,327.14 万 | 1.76% | 29.52 | 22.72 | 30.9% | 中度控盘 |
| 2025-10-24 | 23.11 | 1.81% | 2,751.93 万 | 2,303.01 万 | 8,809.57 万 | 7,165.29 万 | 2,093.20 万 | 1.03% | 29.95 | 23.09 | 32.6% | 中度控盘 |
| 2025-10-23 | 22.70 | 0.98% | 863.77 万 | 1,530.21 万 | 3,944.91 万 | 4,427.45 万 | -1,148.99 万 | 0.60% | 29.41 | 22.42 | 27.9% | 中度控盘 |