最新收盘价
8.45
元
↓ -0.15
(-1.74%)
当日涨跌幅
-1.74%
今日变动
📉 下跌
主力净流入
-227.90 万
资金动向
💸 资金流出
机构参与度
12.0%
控盘程度
轻度控盘
📈 歌力思 (603808) 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 | 8.45 | -1.74% | 120.89 万 | 191.06 万 | 223.92 万 | 381.65 万 | -227.90 万 | 1.03% | 20.61 | 8.51 | 12.0% | 轻度控盘 |
| 2025-12-19 | 8.60 | 2.99% | 220.60 万 | 307.89 万 | 299.78 万 | 381.99 万 | -169.49 万 | 1.08% | 20.97 | 8.52 | 14.6% | 轻度控盘 |
| 2025-12-18 | 8.35 | 1.71% | 152.24 万 | 110.47 万 | 312.22 万 | 275.50 万 | 78.49 万 | 0.91% | 20.36 | 8.34 | 15.4% | 轻度控盘 |
| 2025-12-17 | 8.21 | 0.24% | 130.09 万 | 166.71 万 | 259.03 万 | 313.40 万 | -90.99 万 | 0.97% | 20.02 | 8.15 | 13.2% | 轻度控盘 |
| 2025-12-16 | 8.19 | 0.12% | 198.88 万 | 1.40 万 | 264.59 万 | 242.99 万 | 219.07 万 | 0.89% | 19.97 | 8.24 | 14.8% | 轻度控盘 |
| 2025-12-15 | 8.18 | 0.62% | 57.04 万 | 0.08 万 | 210.13 万 | 218.32 万 | 48.77 万 | 0.85% | 19.95 | 8.18 | 12.0% | 轻度控盘 |
| 2025-12-12 | 8.13 | -1.57% | 22.24 万 | 65.83 万 | 344.85 万 | 642.46 万 | -341.20 万 | 1.14% | 19.83 | 8.24 | 13.1% | 轻度控盘 |
| 2025-12-11 | 8.26 | -2.25% | 69.38 万 | 0.00 万 | 775.67 万 | 374.41 万 | 470.64 万 | 1.17% | 20.14 | 8.32 | 19.6% | 轻度控盘 |
| 2025-12-10 | 8.45 | -0.35% | 101.10 万 | 39.39 万 | 448.31 万 | 441.41 万 | 68.61 万 | 0.86% | 20.61 | 8.51 | 16.9% | 轻度控盘 |
| 2025-12-09 | 8.48 | -0.59% | 0.00 万 | 26.50 万 | 201.38 万 | 255.27 万 | -80.39 万 | 0.61% | 20.68 | 8.52 | 10.8% | 轻度控盘 |
| 2025-12-08 | 8.53 | -1.04% | 15.76 万 | 37.84 万 | 357.32 万 | 542.49 万 | -207.25 万 | 0.90% | 20.80 | 8.56 | 11.5% | 轻度控盘 |
| 2025-12-05 | 8.62 | 0.23% | 0.00 万 | 54.09 万 | 181.36 万 | 542.40 万 | -415.12 万 | 0.73% | 21.02 | 8.59 | 8.6% | 不控盘 |
| 2025-12-04 | 8.60 | -2.93% | 12.50 万 | 0.00 万 | 117.85 万 | 183.52 万 | -53.18 万 | 0.86% | 20.97 | 8.69 | 7.1% | 不控盘 |
| 2025-12-03 | 8.86 | -0.23% | 0.00 万 | 1.50 万 | 233.23 万 | 127.84 万 | 103.88 万 | 0.67% | 21.61 | 8.82 | 9.9% | 不控盘 |
| 2025-12-02 | 8.88 | 0.23% | 6.97 万 | 8.30 万 | 237.95 万 | 170.74 万 | 65.88 万 | 1.03% | 21.66 | 8.78 | 7.9% | 不控盘 |
| 2025-12-01 | 8.86 | -1.01% | 17.84 万 | 57.11 万 | 83.15 万 | 401.07 万 | -357.20 万 | 0.84% | 21.61 | 9.00 | 7.3% | 不控盘 |
| 2025-11-28 | 8.95 | 1.13% | 0.00 万 | 13.87 万 | 133.33 万 | 248.91 万 | -129.46 万 | 0.58% | 21.83 | 8.87 | 9.9% | 不控盘 |
| 2025-11-27 | 8.85 | 0.57% | 248.80 万 | 0.26 万 | 268.16 万 | 289.23 万 | 227.47 万 | 0.82% | 21.58 | 8.82 | 15.8% | 轻度控盘 |
| 2025-11-26 | 8.80 | -1.68% | 150.89 万 | 168.89 万 | 277.52 万 | 551.89 万 | -292.37 万 | 1.08% | 21.46 | 8.88 | 10.9% | 轻度控盘 |
| 2025-11-25 | 8.95 | 1.59% | 0.09 万 | 0.00 万 | 123.35 万 | 407.02 万 | -283.59 万 | 0.93% | 21.83 | 8.93 | 6.6% | 不控盘 |
| 2025-11-24 | 8.81 | 0.57% | 25.65 万 | 101.17 万 | 280.45 万 | 325.83 万 | -120.91 万 | 1.34% | 21.48 | 8.82 | 8.7% | 不控盘 |
| 2025-11-21 | 8.76 | -4.16% | 142.61 万 | 342.54 万 | 506.90 万 | 1,181.95 万 | -874.98 万 | 1.97% | 21.36 | 8.87 | 10.6% | 轻度控盘 |
| 2025-11-20 | 9.14 | -1.30% | 76.23 万 | 569.55 万 | 398.01 万 | 735.82 万 | -831.13 万 | 1.62% | 22.29 | 9.13 | 9.7% | 不控盘 |
| 2025-11-19 | 9.26 | -0.86% | 62.83 万 | 32.41 万 | 468.48 万 | 955.69 万 | -456.79 万 | 1.50% | 22.58 | 9.26 | 10.9% | 轻度控盘 |
| 2025-11-18 | 9.34 | 0.11% | 15.53 万 | 34.69 万 | 361.71 万 | 638.07 万 | -295.51 万 | 1.32% | 22.78 | 9.30 | 10.7% | 轻度控盘 |
| 2025-11-17 | 9.33 | 0.32% | 258.66 万 | 114.41 万 | 225.72 万 | 325.94 万 | 44.02 万 | 1.10% | 22.75 | 9.33 | 14.2% | 轻度控盘 |
| 2025-11-14 | 9.30 | 0.11% | 296.55 万 | 148.05 万 | 603.91 万 | 795.59 万 | -43.18 万 | 1.40% | 22.68 | 9.37 | 17.8% | 轻度控盘 |
| 2025-11-13 | 9.29 | 0.87% | 238.98 万 | 83.68 万 | 757.10 万 | 937.21 万 | -24.81 万 | 1.44% | 22.66 | 9.20 | 18.3% | 轻度控盘 |
| 2025-11-12 | 9.21 | 1.32% | 209.30 万 | 191.28 万 | 794.47 万 | 967.25 万 | -154.76 万 | 1.52% | 22.46 | 9.19 | 17.6% | 轻度控盘 |
| 2025-11-11 | 9.09 | 0.55% | 114.08 万 | 221.23 万 | 417.96 万 | 413.04 万 | -102.22 万 | 1.08% | 22.17 | 9.03 | 13.8% | 轻度控盘 |
| 2025-11-10 | 9.04 | 1.57% | 119.73 万 | 172.88 万 | 770.94 万 | 778.48 万 | -60.69 万 | 1.52% | 22.05 | 8.96 | 14.2% | 轻度控盘 |
| 2025-11-07 | 8.90 | -0.56% | 11.32 万 | 12.98 万 | 129.59 万 | 325.52 万 | -197.60 万 | 0.80% | 21.70 | 8.90 | 7.1% | 不控盘 |
| 2025-11-06 | 8.95 | -0.11% | 0.00 万 | 0.00 万 | 141.42 万 | 54.77 万 | 86.64 万 | 0.86% | 21.83 | 8.92 | 6.8% | 不控盘 |
| 2025-11-05 | 8.96 | 0.79% | 82.21 万 | 51.23 万 | 313.99 万 | 353.46 万 | -8.50 万 | 1.48% | 21.85 | 8.93 | 9.0% | 不控盘 |
| 2025-11-04 | 8.89 | -1.00% | 13.07 万 | 80.81 万 | 179.30 万 | 652.74 万 | -541.18 万 | 1.47% | 21.68 | 8.88 | 6.9% | 不控盘 |
| 2025-11-03 | 8.98 | 0.56% | 43.21 万 | 204.46 万 | 906.14 万 | 950.74 万 | -205.86 万 | 2.69% | 21.90 | 8.95 | 10.7% | 轻度控盘 |
| 2025-10-31 | 8.93 | 0.68% | 24.63 万 | 154.95 万 | 564.35 万 | 643.07 万 | -209.04 万 | 2.24% | 21.78 | 8.94 | 10.1% | 轻度控盘 |
| 2025-10-30 | 8.87 | -3.27% | 178.29 万 | 193.81 万 | 838.34 万 | 1,285.57 万 | -462.76 万 | 4.25% | 21.63 | 8.93 | 10.7% | 轻度控盘 |
| 2025-10-29 | 9.17 | 3.38% | 318.26 万 | 461.90 万 | 2,042.23 万 | 1,067.08 万 | 831.51 万 | 3.83% | 22.36 | 9.00 | 16.6% | 轻度控盘 |
| 2025-10-28 | 8.87 | 1.60% | 168.46 万 | 150.37 万 | 658.38 万 | 598.80 万 | 77.67 万 | 1.44% | 21.63 | 8.82 | 15.1% | 轻度控盘 |
| 2025-10-27 | 8.73 | 0.23% | 25.14 万 | 262.23 万 | 515.21 万 | 578.80 万 | -300.68 万 | 1.79% | 21.29 | 8.69 | 10.1% | 轻度控盘 |
| 2025-10-24 | 8.71 | 0.23% | 48.67 万 | 141.82 万 | 503.21 万 | 605.63 万 | -195.57 万 | 1.87% | 21.24 | 8.74 | 10.1% | 轻度控盘 |
| 2025-10-23 | 8.69 | -0.69% | 22.69 万 | 289.69 万 | 496.54 万 | 687.26 万 | -457.72 万 | 1.97% | 21.19 | 8.70 | 11.4% | 轻度控盘 |