最新收盘价
6.72
元
↓ -0.08
(-1.18%)
当日涨跌幅
-1.18%
今日变动
📉 下跌
主力净流入
-411.76 万
资金动向
💸 资金流出
机构参与度
27.3%
控盘程度
中度控盘
📈 长虹华意 (000404) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.72 | -1.18% | 0.00 万 | 692.79 万 | 1,634.01 万 | 1,352.99 万 | -411.76 万 | 1.22% | 9.23 | 6.76 | 27.3% | 中度控盘 |
| 2025-12-11 | 6.80 | -1.02% | 107.68 万 | 102.37 万 | 791.85 万 | 852.84 万 | -55.67 万 | 0.79% | 9.34 | 6.83 | 26.3% | 中度控盘 |
| 2025-12-10 | 6.87 | -0.29% | 0.00 万 | 0.00 万 | 512.39 万 | 620.42 万 | -108.04 万 | 0.66% | 9.44 | 6.86 | 25.0% | 轻度控盘 |
| 2025-12-09 | 6.89 | -0.72% | 1,384.51 万 | 268.63 万 | 1,214.45 万 | 1,874.20 万 | 456.13 万 | 1.30% | 9.47 | 6.93 | 40.5% | 完全控盘 |
| 2025-12-08 | 6.94 | -0.57% | 974.11 万 | 340.39 万 | 1,950.88 万 | 2,163.70 万 | 420.90 万 | 1.26% | 9.54 | 6.96 | 43.2% | 完全控盘 |
| 2025-12-05 | 6.98 | 0.72% | 905.43 万 | 417.60 万 | 1,644.01 万 | 2,033.05 万 | 98.79 万 | 1.17% | 9.59 | 6.95 | 39.4% | 中度控盘 |
| 2025-12-04 | 6.93 | -0.29% | 104.22 万 | 0.00 万 | 1,218.65 万 | 1,067.74 万 | 255.12 万 | 0.76% | 9.52 | 6.94 | 33.0% | 中度控盘 |
| 2025-12-03 | 6.95 | 0.29% | 626.99 万 | 676.45 万 | 854.80 万 | 1,510.34 万 | -705.00 万 | 1.18% | 9.55 | 6.95 | 27.3% | 中度控盘 |
| 2025-12-02 | 6.93 | 0.43% | 485.90 万 | 303.65 万 | 986.02 万 | 1,547.43 万 | -379.16 万 | 1.09% | 9.52 | 6.93 | 29.3% | 中度控盘 |
| 2025-12-01 | 6.90 | 1.17% | 507.05 万 | 197.52 万 | 1,034.98 万 | 1,467.16 万 | -122.66 万 | 1.13% | 9.48 | 6.88 | 29.7% | 中度控盘 |
| 2025-11-28 | 6.82 | 0.00% | 250.88 万 | 98.69 万 | 1,546.70 万 | 1,116.89 万 | 582.01 万 | 1.08% | 9.37 | 6.79 | 33.7% | 中度控盘 |
| 2025-11-27 | 6.82 | 0.44% | 0.00 万 | 0.00 万 | 1,159.46 万 | 1,094.20 万 | 65.26 万 | 0.85% | 9.37 | 6.83 | 31.7% | 中度控盘 |
| 2025-11-26 | 6.79 | -0.15% | 0.00 万 | 138.84 万 | 1,482.93 万 | 1,171.14 万 | 172.94 万 | 0.88% | 9.33 | 6.81 | 34.4% | 中度控盘 |
| 2025-11-25 | 6.80 | 1.34% | 312.58 万 | 751.56 万 | 2,271.58 万 | 1,553.16 万 | 279.44 万 | 1.17% | 9.34 | 6.78 | 40.3% | 完全控盘 |
| 2025-11-24 | 6.71 | 0.15% | 0.00 万 | 102.14 万 | 1,016.30 万 | 757.76 万 | 156.40 万 | 0.93% | 9.22 | 6.71 | 27.9% | 中度控盘 |
| 2025-11-21 | 6.70 | -2.90% | 1,693.56 万 | 1,670.46 万 | 2,537.37 万 | 3,068.27 万 | -507.79 万 | 2.40% | 9.21 | 6.78 | 35.5% | 中度控盘 |
| 2025-11-20 | 6.90 | -0.43% | 608.83 万 | 3,340.74 万 | 3,298.17 万 | 1,642.55 万 | -1,076.28 万 | 1.93% | 9.48 | 6.92 | 36.6% | 中度控盘 |
| 2025-11-19 | 6.93 | -1.42% | 192.31 万 | 186.33 万 | 2,512.13 万 | 1,425.96 万 | 1,092.15 万 | 1.92% | 9.52 | 6.95 | 29.8% | 中度控盘 |
| 2025-11-18 | 7.03 | -1.26% | 690.89 万 | 2,272.79 万 | 1,854.81 万 | 1,338.48 万 | -1,065.57 万 | 1.98% | 9.66 | 7.05 | 28.2% | 中度控盘 |
| 2025-11-17 | 7.12 | -1.66% | 815.62 万 | 552.32 万 | 3,009.60 万 | 2,586.75 万 | 686.15 万 | 1.97% | 9.78 | 7.14 | 34.8% | 中度控盘 |
| 2025-11-14 | 7.24 | -0.14% | 109.05 万 | 637.42 万 | 2,009.20 万 | 2,236.67 万 | -755.85 万 | 1.47% | 9.95 | 7.27 | 28.3% | 中度控盘 |
| 2025-11-13 | 7.25 | 0.00% | 242.86 万 | 273.75 万 | 1,884.48 万 | 2,423.82 万 | -570.23 万 | 1.52% | 9.96 | 7.23 | 29.5% | 中度控盘 |
| 2025-11-12 | 7.25 | 0.28% | 481.68 万 | 920.00 万 | 2,224.51 万 | 2,943.49 万 | -1,157.29 万 | 1.91% | 9.96 | 7.24 | 30.4% | 中度控盘 |
| 2025-11-11 | 7.23 | 1.12% | 2,919.67 万 | 496.43 万 | 2,354.52 万 | 4,049.38 万 | 728.38 万 | 2.45% | 9.94 | 7.20 | 37.6% | 中度控盘 |
| 2025-11-10 | 7.15 | 0.56% | 1,147.50 万 | 777.26 万 | 1,779.08 万 | 2,216.99 万 | -67.67 万 | 1.65% | 9.83 | 7.14 | 32.7% | 中度控盘 |
| 2025-11-07 | 7.11 | -0.28% | 279.70 万 | 0.00 万 | 1,272.34 万 | 2,013.92 万 | -461.88 万 | 1.26% | 9.77 | 7.12 | 26.5% | 中度控盘 |
| 2025-11-06 | 7.13 | 0.56% | 1,102.72 万 | 1,396.22 万 | 1,900.93 万 | 2,655.81 万 | -1,048.39 万 | 1.91% | 9.80 | 7.11 | 31.0% | 中度控盘 |
| 2025-11-05 | 7.09 | 0.71% | 407.23 万 | 581.18 万 | 1,758.17 万 | 2,220.02 万 | -635.81 万 | 1.56% | 9.74 | 7.07 | 29.5% | 中度控盘 |
| 2025-11-04 | 7.04 | -0.57% | 259.94 万 | 1,538.43 万 | 3,090.38 万 | 2,349.46 万 | -537.56 万 | 1.96% | 9.67 | 7.06 | 32.8% | 中度控盘 |
| 2025-11-03 | 7.08 | -0.14% | 471.26 万 | 309.67 万 | 2,202.16 万 | 1,413.19 万 | 950.56 万 | 1.60% | 9.73 | 7.08 | 31.9% | 中度控盘 |
| 2025-10-31 | 7.09 | 0.00% | 118.33 万 | 557.76 万 | 2,036.83 万 | 1,487.60 万 | 109.81 万 | 1.53% | 9.74 | 7.10 | 29.2% | 中度控盘 |
| 2025-10-30 | 7.09 | -1.80% | 489.96 万 | 1,580.58 万 | 3,441.10 万 | 2,463.48 万 | -113.00 万 | 2.60% | 9.74 | 7.12 | 30.5% | 中度控盘 |
| 2025-10-29 | 7.22 | -0.41% | 102.53 万 | 410.91 万 | 3,778.90 万 | 2,349.31 万 | 1,121.21 万 | 2.33% | 9.92 | 7.15 | 31.9% | 中度控盘 |
| 2025-10-28 | 7.25 | 1.68% | 473.26 万 | 348.57 万 | 3,924.36 万 | 4,440.86 万 | -391.82 万 | 2.74% | 9.96 | 7.22 | 31.3% | 中度控盘 |
| 2025-10-27 | 7.13 | 0.00% | 143.20 万 | 645.07 万 | 3,139.40 万 | 3,049.07 万 | -411.54 万 | 2.23% | 9.80 | 7.15 | 30.7% | 中度控盘 |
| 2025-10-24 | 7.13 | -1.11% | 1,074.70 万 | 2,206.21 万 | 3,458.45 万 | 3,008.05 万 | -681.11 万 | 2.54% | 9.80 | 7.16 | 33.4% | 中度控盘 |
| 2025-10-23 | 7.21 | -0.69% | 2,699.72 万 | 887.32 万 | 4,554.42 万 | 4,675.14 万 | 1,691.68 万 | 3.93% | 9.91 | 7.11 | 32.4% | 中度控盘 |
| 2025-10-22 | 7.26 | -0.14% | 384.08 万 | 1,324.93 万 | 2,129.29 万 | 3,131.62 万 | -1,943.19 万 | 1.91% | 9.98 | 7.29 | 24.3% | 轻度控盘 |
| 2025-10-21 | 7.27 | 1.82% | 0.00 万 | 335.67 万 | 1,478.74 万 | 1,993.85 万 | -850.79 万 | 1.57% | 9.99 | 7.24 | 20.8% | 轻度控盘 |
| 2025-10-20 | 7.14 | 1.13% | 0.00 万 | 303.57 万 | 890.60 万 | 930.34 万 | -343.31 万 | 1.27% | 9.81 | 7.12 | 18.6% | 轻度控盘 |
| 2025-10-17 | 7.06 | -1.40% | 518.11 万 | 595.43 万 | 1,611.71 万 | 2,102.21 万 | -567.83 万 | 1.59% | 9.70 | 7.11 | 25.8% | 中度控盘 |
| 2025-10-16 | 7.16 | -0.97% | 143.00 万 | 142.78 万 | 1,419.65 万 | 2,269.50 万 | -849.62 万 | 1.59% | 9.84 | 7.16 | 22.0% | 轻度控盘 |
| 2025-10-15 | 7.23 | 0.42% | 106.20 万 | 143.00 万 | 1,421.79 万 | 1,006.56 万 | 378.43 万 | 1.46% | 9.94 | 7.20 | 23.6% | 轻度控盘 |