最新收盘价
50.27
元
↑ 0.90
(1.82%)
当日涨跌幅
1.82%
今日变动
📈 上涨
主力净流入
-503.80 万
资金动向
💸 资金流出
机构参与度
24.6%
控盘程度
轻度控盘
📈 冠石科技 (605588) 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 | 50.27 | 1.82% | 276.66 万 | 631.15 万 | 1,725.23 万 | 1,874.53 万 | -503.80 万 | 2.15% | -147.25 | 50.34 | 24.6% | 轻度控盘 |
| 2025-12-19 | 49.37 | -0.38% | 537.45 万 | 640.85 万 | 777.66 万 | 771.84 万 | -97.59 万 | 1.47% | -144.62 | 49.40 | 24.3% | 轻度控盘 |
| 2025-12-18 | 49.56 | 0.77% | 156.08 万 | 216.26 万 | 1,493.81 万 | 1,967.91 万 | -534.28 万 | 2.09% | -145.17 | 50.07 | 21.8% | 轻度控盘 |
| 2025-12-17 | 49.18 | 0.39% | 337.94 万 | 447.91 万 | 1,269.77 万 | 1,653.07 万 | -493.27 万 | 1.93% | -144.06 | 48.37 | 22.4% | 轻度控盘 |
| 2025-12-16 | 48.99 | -1.78% | 0.00 万 | 228.40 万 | 839.40 万 | 1,421.49 万 | -810.49 万 | 1.51% | -143.51 | 49.09 | 18.2% | 轻度控盘 |
| 2025-12-15 | 49.88 | -0.48% | 0.00 万 | 0.00 万 | 699.79 万 | 861.06 万 | -161.28 万 | 1.10% | -146.11 | 50.14 | 20.0% | 轻度控盘 |
| 2025-12-12 | 50.12 | 0.50% | 263.54 万 | 0.00 万 | 807.26 万 | 1,222.82 万 | -152.01 万 | 1.37% | -146.82 | 50.24 | 23.2% | 轻度控盘 |
| 2025-12-11 | 49.87 | -0.74% | 144.83 万 | 377.29 万 | 979.12 万 | 1,205.79 万 | -459.13 万 | 1.35% | -146.08 | 50.21 | 24.5% | 轻度控盘 |
| 2025-12-10 | 50.24 | -0.93% | 143.79 万 | 215.60 万 | 1,686.41 万 | 1,124.99 万 | 489.61 万 | 1.67% | -147.17 | 50.26 | 27.7% | 中度控盘 |
| 2025-12-09 | 50.71 | 0.22% | 357.72 万 | 175.64 万 | 978.03 万 | 1,626.82 万 | -466.70 万 | 1.39% | -148.54 | 50.52 | 24.6% | 轻度控盘 |
| 2025-12-08 | 50.60 | 0.98% | 102.41 万 | 368.09 万 | 745.45 万 | 1,147.80 万 | -668.03 万 | 1.22% | -148.22 | 50.47 | 20.2% | 轻度控盘 |
| 2025-12-05 | 50.11 | 0.56% | 0.50 万 | 24.60 万 | 781.67 万 | 743.98 万 | 13.59 万 | 1.18% | -146.79 | 49.53 | 20.0% | 轻度控盘 |
| 2025-12-04 | 49.83 | -1.77% | 0.00 万 | 24.38 万 | 805.13 万 | 980.51 万 | -199.76 万 | 1.30% | -145.97 | 49.90 | 19.8% | 轻度控盘 |
| 2025-12-03 | 50.73 | -2.01% | 0.00 万 | 277.31 万 | 1,188.94 万 | 1,369.58 万 | -457.95 万 | 1.60% | -148.60 | 50.97 | 22.9% | 轻度控盘 |
| 2025-12-02 | 51.77 | -1.95% | 20.72 万 | 667.96 万 | 1,451.47 万 | 1,670.18 万 | -865.95 万 | 1.79% | -151.65 | 51.98 | 24.5% | 轻度控盘 |
| 2025-12-01 | 52.80 | 3.31% | 725.48 万 | 600.41 万 | 3,317.30 万 | 2,708.22 万 | 734.16 万 | 3.15% | -154.67 | 52.54 | 30.5% | 中度控盘 |
| 2025-11-28 | 51.11 | -0.31% | 250.06 万 | 119.65 万 | 1,604.02 万 | 1,125.85 万 | 608.59 万 | 1.84% | -149.72 | 51.44 | 26.3% | 中度控盘 |
| 2025-11-27 | 51.27 | 1.87% | 341.40 万 | 265.12 万 | 1,307.41 万 | 1,278.18 万 | 105.50 万 | 1.92% | -150.18 | 50.92 | 23.5% | 轻度控盘 |
| 2025-11-26 | 50.33 | -0.57% | 169.04 万 | 146.94 万 | 1,094.15 万 | 903.68 万 | 212.58 万 | 1.34% | -147.43 | 50.57 | 24.3% | 轻度控盘 |
| 2025-11-25 | 50.62 | -0.12% | 0.00 万 | 237.82 万 | 1,033.38 万 | 1,367.28 万 | -571.71 万 | 1.62% | -148.28 | 51.13 | 19.6% | 轻度控盘 |
| 2025-11-24 | 50.68 | 1.97% | 204.28 万 | 126.42 万 | 923.81 万 | 1,495.06 万 | -493.40 万 | 1.74% | -148.46 | 50.20 | 20.0% | 轻度控盘 |
| 2025-11-21 | 49.70 | -4.15% | 532.50 万 | 1,416.42 万 | 1,376.99 万 | 1,650.83 万 | -1,157.75 万 | 2.41% | -145.58 | 50.66 | 23.9% | 轻度控盘 |
| 2025-11-20 | 51.85 | -4.34% | 102.93 万 | 1,080.57 万 | 1,819.15 万 | 3,105.05 万 | -2,263.53 万 | 2.84% | -151.88 | 53.10 | 22.9% | 轻度控盘 |
| 2025-11-19 | 54.20 | 2.05% | 365.29 万 | 479.09 万 | 4,258.01 万 | 3,035.11 万 | 1,109.09 万 | 3.13% | -158.77 | 53.78 | 34.1% | 中度控盘 |
| 2025-11-18 | 53.11 | 1.61% | 1,190.37 万 | 758.57 万 | 1,731.48 万 | 1,784.52 万 | 378.75 万 | 2.40% | -155.57 | 53.52 | 29.8% | 中度控盘 |
| 2025-11-17 | 52.27 | 1.18% | 400.71 万 | 189.02 万 | 861.43 万 | 904.64 万 | 168.47 万 | 1.17% | -153.11 | 52.17 | 27.7% | 中度控盘 |
| 2025-11-14 | 51.66 | -0.40% | 311.30 万 | 110.21 万 | 935.24 万 | 1,021.53 万 | 114.80 万 | 1.21% | -151.33 | 51.54 | 26.9% | 中度控盘 |
| 2025-11-13 | 51.87 | 0.17% | 361.80 万 | 174.61 万 | 766.64 万 | 1,317.34 万 | -363.51 万 | 1.24% | -151.94 | 51.76 | 25.6% | 中度控盘 |
| 2025-11-12 | 51.78 | -1.84% | 28.71 万 | 932.03 万 | 1,472.83 万 | 1,415.88 万 | -846.37 万 | 1.60% | -151.68 | 51.98 | 26.1% | 中度控盘 |
| 2025-11-11 | 52.75 | -0.99% | 4.35 万 | 181.36 万 | 1,742.09 万 | 1,421.89 万 | 143.20 万 | 1.48% | -154.52 | 53.38 | 28.7% | 中度控盘 |
| 2025-11-10 | 53.28 | 1.85% | 47.90 万 | 50.58 万 | 1,529.46 万 | 1,227.29 万 | 299.48 万 | 1.59% | -156.07 | 52.78 | 27.0% | 中度控盘 |
| 2025-11-07 | 52.31 | -2.75% | 589.16 万 | 609.81 万 | 1,176.31 万 | 2,234.45 万 | -1,078.80 万 | 1.98% | -153.23 | 52.87 | 25.0% | 轻度控盘 |
| 2025-11-06 | 53.79 | 1.34% | 580.03 万 | 542.20 万 | 2,277.37 万 | 1,086.96 万 | 1,228.23 万 | 2.06% | -157.57 | 53.85 | 30.7% | 中度控盘 |
| 2025-11-05 | 53.08 | 0.06% | 24.47 万 | 668.99 万 | 1,186.92 万 | 1,191.55 万 | -649.15 万 | 1.68% | -155.49 | 52.66 | 21.2% | 轻度控盘 |
| 2025-11-04 | 53.05 | -1.58% | 137.10 万 | 71.55 万 | 961.12 万 | 1,065.30 万 | -38.64 万 | 1.50% | -155.40 | 53.19 | 21.5% | 轻度控盘 |
| 2025-11-03 | 53.90 | 0.19% | 827.15 万 | 162.14 万 | 1,081.94 万 | 2,183.61 万 | -436.66 万 | 2.07% | -157.89 | 53.18 | 24.1% | 轻度控盘 |
| 2025-10-31 | 53.80 | 0.88% | 450.08 万 | 32.85 万 | 800.44 万 | 1,121.22 万 | 96.45 万 | 1.55% | -157.59 | 54.03 | 21.9% | 轻度控盘 |
| 2025-10-30 | 53.33 | -3.19% | 605.81 万 | 778.97 万 | 1,249.53 万 | 2,505.57 万 | -1,429.20 万 | 2.36% | -156.22 | 54.14 | 22.2% | 轻度控盘 |
| 2025-10-29 | 55.09 | -0.52% | 303.79 万 | 424.12 万 | 1,559.37 万 | 2,473.53 万 | -1,034.48 万 | 2.58% | -161.37 | 54.83 | 22.0% | 轻度控盘 |
| 2025-10-28 | 55.38 | -0.14% | 362.20 万 | 1,164.20 万 | 1,940.47 万 | 2,366.99 万 | -1,228.51 万 | 2.37% | -162.22 | 55.66 | 25.9% | 中度控盘 |
| 2025-10-27 | 55.46 | 1.37% | 586.55 万 | 672.75 万 | 2,320.40 万 | 2,752.79 万 | -518.59 万 | 2.75% | -162.46 | 55.53 | 27.3% | 中度控盘 |
| 2025-10-24 | 54.71 | 1.24% | 443.64 万 | 727.33 万 | 1,837.16 万 | 1,915.59 万 | -362.12 万 | 2.11% | -160.26 | 54.67 | 27.2% | 中度控盘 |
| 2025-10-23 | 54.04 | -2.91% | 744.41 万 | 706.71 万 | 2,281.18 万 | 3,007.85 万 | -688.97 万 | 2.84% | -158.30 | 53.98 | 27.6% | 中度控盘 |