最新收盘价
22.26
元
↓ -0.17
(-0.76%)
当日涨跌幅
-0.76%
今日变动
📉 下跌
主力净流入
-832.07 万
资金动向
💸 资金流出
机构参与度
32.9%
控盘程度
中度控盘
📈 中航高科 (600862) 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 | 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 |
| 2025-10-22 | 22.48 | -0.93% | 389.80 万 | 1,609.14 万 | 5,512.85 万 | 3,744.10 万 | 549.42 万 | 0.68% | 29.13 | 22.52 | 29.2% | 中度控盘 |
| 2025-10-21 | 22.69 | 0.22% | 960.83 万 | 2,012.90 万 | 5,532.83 万 | 5,217.73 万 | -736.97 万 | 0.60% | 29.40 | 22.69 | 32.6% | 中度控盘 |
| 2025-10-20 | 22.64 | 0.04% | 1,802.26 万 | 3,423.14 万 | 4,118.77 万 | 3,730.20 万 | -1,232.31 万 | 0.62% | 29.34 | 22.68 | 29.9% | 中度控盘 |
| 2025-10-17 | 22.63 | -2.50% | 2,230.34 万 | 4,464.03 万 | 6,327.10 万 | 8,105.80 万 | -4,012.39 万 | 1.01% | 29.32 | 22.90 | 28.2% | 中度控盘 |
| 2025-10-16 | 23.21 | -0.81% | 2,971.90 万 | 2,676.48 万 | 6,081.45 万 | 7,997.21 万 | -1,620.35 万 | 0.97% | 30.08 | 23.25 | 29.6% | 中度控盘 |
| 2025-10-15 | 23.40 | 0.21% | 1,590.58 万 | 3,013.51 万 | 5,950.24 万 | 5,769.84 万 | -1,242.53 万 | 0.76% | 30.32 | 23.27 | 30.6% | 中度控盘 |
| 2025-10-14 | 23.35 | -1.93% | 1,825.16 万 | 5,206.32 万 | 1.00 亿 | 9,028.24 万 | -2,397.74 万 | 1.23% | 30.26 | 23.55 | 29.8% | 中度控盘 |
| 2025-10-13 | 23.81 | 0.13% | 2,991.81 万 | 4,255.59 万 | 6,211.38 万 | 8,401.21 万 | -3,453.60 万 | 0.96% | 30.85 | 23.67 | 30.3% | 中度控盘 |
| 2025-10-10 | 23.78 | -0.21% | 2,752.52 万 | 2,503.56 万 | 6,899.42 万 | 8,061.55 万 | -913.18 万 | 0.94% | 30.81 | 23.78 | 32.0% | 中度控盘 |
| 2025-10-09 | 23.83 | 0.59% | 3,888.58 万 | 5,510.45 万 | 1.07 亿 | 1.19 亿 | -2,795.55 万 | 1.30% | 30.88 | 23.69 | 32.6% | 中度控盘 |
| 2025-09-30 | 23.69 | 2.24% | 5,544.79 万 | 4,547.65 万 | 1.25 亿 | 1.23 亿 | 1,211.90 万 | 1.52% | 30.70 | 23.52 | 33.6% | 中度控盘 |
| 2025-09-29 | 23.17 | 0.22% | 965.54 万 | 2,457.71 万 | 5,147.17 万 | 6,406.91 万 | -2,751.91 万 | 0.82% | 26.67 | 23.03 | 26.2% | 中度控盘 |
| 2025-09-26 | 23.12 | 0.70% | 2,652.84 万 | 2,955.25 万 | 8,704.33 万 | 8,463.20 万 | -61.28 万 | 1.07% | 26.62 | 23.18 | 32.2% | 中度控盘 |
| 2025-09-25 | 22.96 | -0.52% | 1,896.26 万 | 3,014.77 万 | 5,271.70 万 | 5,393.57 万 | -1,240.38 万 | 0.81% | 26.43 | 22.91 | 29.1% | 中度控盘 |
| 2025-09-24 | 23.08 | 0.61% | 2,821.16 万 | 5,338.23 万 | 7,322.92 万 | 7,326.62 万 | -2,520.78 万 | 0.92% | 26.57 | 23.04 | 32.6% | 中度控盘 |
| 2025-09-23 | 22.94 | -0.13% | 3,056.39 万 | 5,048.04 万 | 6,860.98 万 | 8,367.65 万 | -3,498.32 万 | 1.10% | 26.41 | 22.73 | 29.2% | 中度控盘 |
| 2025-09-22 | 22.97 | -0.86% | 2,445.79 万 | 3,779.88 万 | 5,473.95 万 | 7,621.19 万 | -3,481.34 万 | 0.86% | 26.44 | 22.98 | 29.2% | 中度控盘 |
| 2025-09-19 | 23.17 | 1.09% | 2,165.87 万 | 4,511.51 万 | 1.07 亿 | 1.14 亿 | -3,110.65 万 | 1.32% | 26.67 | 23.14 | 30.0% | 中度控盘 |
| 2025-09-18 | 22.92 | -1.80% | 2,141.49 万 | 5,625.69 万 | 1.34 亿 | 1.37 亿 | -3,703.60 万 | 1.76% | 26.39 | 23.15 | 28.4% | 中度控盘 |
| 2025-09-17 | 23.34 | 0.34% | 1,246.57 万 | 3,385.61 万 | 7,508.26 万 | 6,251.54 万 | -882.32 万 | 0.92% | 26.87 | 23.28 | 30.0% | 中度控盘 |
| 2025-09-16 | 23.26 | -0.94% | 2,068.22 万 | 4,130.85 万 | 7,560.94 万 | 8,469.72 万 | -2,971.41 万 | 1.05% | 26.78 | 23.31 | 30.2% | 中度控盘 |
| 2025-09-15 | 23.48 | -1.10% | 2,562.19 万 | 4,070.08 万 | 6,820.40 万 | 6,336.66 万 | -1,024.15 万 | 0.83% | 27.03 | 23.53 | 33.6% | 中度控盘 |
| 2025-09-12 | 23.74 | -0.71% | 2,378.31 万 | 2,517.35 万 | 7,275.09 万 | 6,154.95 万 | 981.10 万 | 0.83% | 27.33 | 23.80 | 33.2% | 中度控盘 |
| 2025-09-11 | 23.91 | 0.93% | 2,217.01 万 | 3,883.61 万 | 7,854.45 万 | 7,643.88 万 | -1,456.03 万 | 0.96% | 27.53 | 23.66 | 30.5% | 中度控盘 |
| 2025-09-10 | 23.69 | 0.13% | 1,419.03 万 | 1,004.44 万 | 4,286.97 万 | 5,878.59 万 | -1,177.03 万 | 0.63% | 27.27 | 23.76 | 29.4% | 中度控盘 |
| 2025-09-09 | 23.66 | -1.00% | 1,155.92 万 | 4,289.11 万 | 5,716.08 万 | 6,377.63 万 | -3,794.75 万 | 0.81% | 27.24 | 23.71 | 28.6% | 中度控盘 |
| 2025-09-08 | 23.90 | 1.75% | 6,145.96 万 | 3,389.84 万 | 1.13 亿 | 1.03 亿 | 3,763.81 万 | 1.23% | 27.51 | 23.67 | 37.7% | 中度控盘 |