最新收盘价
2.89
元
→ 0.00
(0.00%)
当日涨跌幅
0.00%
今日变动
➡ 平盘
主力净流入
-320.47 万
资金动向
💸 资金流出
机构参与度
39.1%
控盘程度
中度控盘
📈 ST华闻 (000793) 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 | 2.89 | 0.00% | 560.58 万 | 444.63 万 | 1,163.39 万 | 1,599.81 万 | -320.47 万 | 0.75% | -42.71 | 2.89 | 39.1% | 中度控盘 |
| 2025-12-11 | 2.89 | -1.70% | 142.10 万 | 278.63 万 | 1,340.31 万 | 1,670.32 万 | -466.54 万 | 0.80% | -42.71 | 2.90 | 34.2% | 中度控盘 |
| 2025-12-10 | 2.94 | 0.68% | 339.12 万 | 937.85 万 | 2,425.54 万 | 3,770.12 万 | -1,943.31 万 | 1.41% | -43.45 | 2.92 | 35.7% | 中度控盘 |
| 2025-12-09 | 2.92 | -2.01% | 148.50 万 | 1,584.48 万 | 2,160.74 万 | 3,281.69 万 | -2,556.93 万 | 1.26% | -43.16 | 2.95 | 34.5% | 中度控盘 |
| 2025-12-08 | 2.98 | 0.00% | 410.04 万 | 508.83 万 | 2,201.95 万 | 2,893.59 万 | -790.42 万 | 1.12% | -44.04 | 2.99 | 39.4% | 中度控盘 |
| 2025-12-05 | 2.98 | 0.00% | 198.32 万 | 595.62 万 | 1,708.96 万 | 2,083.26 万 | -771.61 万 | 0.93% | -44.04 | 2.97 | 36.3% | 中度控盘 |
| 2025-12-04 | 2.98 | 0.00% | 119.97 万 | 0.00 万 | 1,820.09 万 | 1,697.72 万 | 242.34 万 | 0.85% | -44.04 | 3.00 | 39.4% | 中度控盘 |
| 2025-12-03 | 2.98 | -1.97% | 153.14 万 | 562.44 万 | 1,866.31 万 | 2,846.70 万 | -1,389.68 万 | 1.15% | -44.04 | 2.99 | 35.0% | 中度控盘 |
| 2025-12-02 | 3.04 | 3.40% | 761.82 万 | 204.40 万 | 4,648.89 万 | 3,564.35 万 | 1,641.96 万 | 1.92% | -44.93 | 3.00 | 44.9% | 完全控盘 |
| 2025-12-01 | 2.94 | 0.68% | 110.08 万 | 830.31 万 | 2,640.37 万 | 2,348.01 万 | -427.86 万 | 1.18% | -43.45 | 2.92 | 40.1% | 完全控盘 |
| 2025-11-28 | 2.92 | 0.00% | 145.50 万 | 426.90 万 | 1,563.63 万 | 2,148.15 万 | -865.92 万 | 0.77% | -43.16 | 2.90 | 38.2% | 中度控盘 |
| 2025-11-27 | 2.92 | 0.34% | 125.08 万 | 298.41 万 | 1,791.06 万 | 2,776.76 万 | -1,159.03 万 | 0.93% | -43.16 | 2.90 | 37.1% | 中度控盘 |
| 2025-11-26 | 2.91 | -1.69% | 0.00 万 | 496.38 万 | 1,388.72 万 | 1,692.37 万 | -800.03 万 | 0.78% | -43.01 | 2.95 | 35.1% | 中度控盘 |
| 2025-11-25 | 2.96 | 0.00% | 409.68 万 | 532.91 万 | 2,020.66 万 | 2,289.33 万 | -391.91 万 | 0.99% | -43.75 | 2.98 | 41.0% | 完全控盘 |
| 2025-11-24 | 2.96 | 2.78% | 519.75 万 | 550.43 万 | 2,290.97 万 | 2,133.40 万 | 126.89 万 | 1.14% | -43.75 | 2.94 | 40.6% | 完全控盘 |
| 2025-11-21 | 2.88 | -3.36% | 107.94 万 | 731.31 万 | 2,382.08 万 | 2,993.63 万 | -1,234.92 万 | 1.33% | -42.57 | 2.91 | 35.4% | 中度控盘 |
| 2025-11-20 | 2.98 | 0.68% | 374.08 万 | 343.36 万 | 1,855.69 万 | 2,699.03 万 | -812.62 万 | 1.11% | -44.04 | 2.96 | 36.4% | 中度控盘 |
| 2025-11-19 | 2.96 | -2.31% | 701.48 万 | 1,733.62 万 | 3,026.34 万 | 3,881.12 万 | -1,886.93 万 | 1.59% | -43.75 | 2.99 | 40.0% | 中度控盘 |
| 2025-11-18 | 3.03 | -1.94% | 289.32 万 | 421.98 万 | 2,691.31 万 | 3,790.57 万 | -1,231.92 万 | 1.47% | -44.78 | 3.04 | 37.2% | 中度控盘 |
| 2025-11-17 | 3.09 | 0.65% | 238.75 万 | 0.00 万 | 3,984.83 万 | 4,348.19 万 | -124.60 万 | 1.62% | -45.67 | 3.09 | 43.6% | 完全控盘 |
| 2025-11-14 | 3.07 | 1.32% | 656.08 万 | 785.64 万 | 4,438.71 万 | 4,773.07 万 | -463.93 万 | 2.00% | -45.37 | 3.04 | 42.7% | 完全控盘 |
| 2025-11-13 | 3.03 | 3.41% | 1,388.51 万 | 556.57 万 | 5,865.35 万 | 4,217.73 万 | 2,479.56 万 | 2.36% | -44.78 | 2.97 | 45.7% | 完全控盘 |
| 2025-11-12 | 2.93 | 1.03% | 854.34 万 | 1,555.77 万 | 4,820.65 万 | 5,178.15 万 | -1,058.93 万 | 2.89% | -43.30 | 2.86 | 34.7% | 中度控盘 |
| 2025-11-11 | 2.90 | -4.61% | 542.67 万 | 3,380.02 万 | 3,630.83 万 | 6,466.48 万 | -5,672.99 万 | 3.08% | -42.86 | 2.92 | 29.8% | 中度控盘 |
| 2025-11-10 | 3.04 | -1.94% | 391.92 万 | 770.85 万 | 2,855.04 万 | 3,962.00 万 | -1,485.89 万 | 1.68% | -44.93 | 3.04 | 34.8% | 中度控盘 |
| 2025-11-07 | 3.10 | 1.31% | 410.63 万 | 516.60 万 | 3,873.57 万 | 4,213.85 万 | -446.25 万 | 1.67% | -45.82 | 3.11 | 39.5% | 中度控盘 |
| 2025-11-06 | 3.06 | -4.08% | 584.13 万 | 2,063.44 万 | 4,377.41 万 | 6,705.63 万 | -3,807.53 万 | 2.92% | -45.23 | 3.09 | 33.7% | 中度控盘 |
| 2025-11-05 | 3.19 | -3.04% | 1,163.80 万 | 5,508.79 万 | 1.01 亿 | 1.34 亿 | -7,622.04 万 | 5.58% | -47.15 | 3.30 | 37.0% | 中度控盘 |
| 2025-11-04 | 3.29 | 5.11% | 1,582.09 万 | 624.02 万 | 3,110.41 万 | 2,863.12 万 | 1,205.37 万 | 1.35% | -48.63 | 3.27 | 50.8% | 完全控盘 |
| 2025-11-03 | 3.13 | 1.29% | 608.31 万 | 559.23 万 | 3,312.68 万 | 2,737.35 万 | 624.41 万 | 1.41% | -46.26 | 3.12 | 44.7% | 完全控盘 |
| 2025-10-31 | 3.09 | 2.66% | 1,149.92 万 | 1,245.13 万 | 3,684.26 万 | 2,668.01 万 | 921.03 万 | 1.50% | -45.67 | 3.05 | 47.0% | 完全控盘 |
| 2025-10-30 | 3.01 | 0.67% | 670.44 万 | 218.12 万 | 1,878.34 万 | 2,249.12 万 | 81.53 万 | 1.12% | -44.49 | 3.02 | 37.5% | 中度控盘 |
| 2025-10-29 | 2.99 | -2.61% | 424.14 万 | 1,881.85 万 | 2,897.54 万 | 5,607.40 万 | -4,167.57 万 | 2.17% | -44.19 | 3.02 | 30.5% | 中度控盘 |
| 2025-10-28 | 3.07 | -1.29% | 464.27 万 | 777.45 万 | 3,825.91 万 | 4,727.72 万 | -1,214.99 万 | 1.91% | -45.37 | 3.09 | 38.9% | 中度控盘 |
| 2025-10-27 | 3.11 | -4.01% | 989.66 万 | 4,450.28 万 | 6,120.07 万 | 8,484.09 万 | -5,824.65 万 | 3.50% | -45.97 | 3.13 | 38.1% | 中度控盘 |
| 2025-10-24 | 3.24 | 4.52% | 2,328.10 万 | 2,468.71 万 | 7,616.77 万 | 6,331.73 万 | 1,144.43 万 | 3.01% | -47.89 | 3.20 | 49.1% | 完全控盘 |
| 2025-10-23 | 3.10 | 1.31% | 1,176.97 万 | 630.42 万 | 4,173.23 万 | 5,178.41 万 | -458.63 万 | 1.84% | -45.82 | 3.09 | 45.5% | 完全控盘 |
| 2025-10-22 | 3.06 | 1.66% | 1,785.95 万 | 1,120.08 万 | 5,635.44 万 | 5,395.85 万 | 905.45 万 | 2.70% | -45.23 | 3.08 | 43.3% | 完全控盘 |
| 2025-10-21 | 3.01 | 0.00% | 203.10 万 | 1,244.42 万 | 2,934.63 万 | 2,651.12 万 | -757.82 万 | 1.33% | -44.49 | 2.98 | 40.0% | 完全控盘 |
| 2025-10-20 | 3.01 | -0.66% | 917.38 万 | 1,757.65 万 | 3,511.05 万 | 4,639.41 万 | -1,968.63 万 | 1.93% | -44.49 | 3.05 | 40.6% | 完全控盘 |
| 2025-10-17 | 3.03 | 0.00% | 626.23 万 | 2,409.72 万 | 5,134.60 万 | 4,535.24 万 | -1,184.13 万 | 2.40% | -44.78 | 3.04 | 41.6% | 完全控盘 |
| 2025-10-16 | 3.03 | 4.84% | 1,975.34 万 | 1,197.82 万 | 6,151.13 万 | 4,978.98 万 | 1,949.68 万 | 2.51% | -44.78 | 2.98 | 48.8% | 完全控盘 |
| 2025-10-15 | 2.89 | -3.34% | 522.37 万 | 2,246.71 万 | 5,071.54 万 | 5,899.30 万 | -2,552.10 万 | 2.51% | -42.71 | 2.93 | 39.2% | 中度控盘 |