最新收盘价
8.92
元
↑ 0.14
(1.59%)
当日涨跌幅
1.59%
今日变动
📈 上涨
主力净流入
-660.39 万
资金动向
💸 资金流出
机构参与度
22.5%
控盘程度
轻度控盘
📈 山高环能 (000803) 资金流向详细数据 (共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.92 | 1.59% | 383.16 万 | 637.96 万 | 2,602.38 万 | 3,007.98 万 | -660.39 万 | 3.26% | 59.30 | 8.92 | 22.5% | 轻度控盘 |
| 2026-02-02 | 8.78 | -5.59% | 626.61 万 | 377.88 万 | 2,687.90 万 | 4,418.53 万 | -1,481.90 万 | 4.34% | 58.36 | 8.92 | 20.5% | 轻度控盘 |
| 2026-01-30 | 9.30 | 1.09% | 1,001.15 万 | 840.40 万 | 3,372.69 万 | 4,317.48 万 | -784.04 万 | 4.57% | 61.82 | 9.27 | 23.5% | 轻度控盘 |
| 2026-01-29 | 9.20 | -2.44% | 669.99 万 | 1,448.93 万 | 3,370.69 万 | 4,582.58 万 | -1,990.83 万 | 4.32% | 61.16 | 9.36 | 22.8% | 轻度控盘 |
| 2026-01-28 | 9.43 | -1.98% | 1,349.93 万 | 801.85 万 | 4,680.82 万 | 5,528.04 万 | -299.13 万 | 4.88% | 62.69 | 9.44 | 26.8% | 中度控盘 |
| 2026-01-27 | 9.62 | -2.43% | 419.22 万 | 1,586.72 万 | 3,307.91 万 | 3,694.07 万 | -1,553.66 万 | 4.28% | 63.95 | 9.59 | 22.7% | 轻度控盘 |
| 2026-01-26 | 9.86 | 0.10% | 1,237.67 万 | 1,969.22 万 | 7,701.94 万 | 8,073.20 万 | -1,102.81 万 | 7.18% | 65.54 | 9.82 | 27.8% | 中度控盘 |
| 2026-01-23 | 9.85 | 1.34% | 1,419.70 万 | 1,301.02 万 | 7,907.63 万 | 6,982.18 万 | 1,044.13 万 | 6.54% | 65.48 | 9.76 | 29.7% | 中度控盘 |
| 2026-01-22 | 9.72 | 1.89% | 1,738.32 万 | 1,977.53 万 | 9,226.48 万 | 6,101.05 万 | 2,886.22 万 | 7.91% | 64.61 | 9.64 | 29.2% | 中度控盘 |
| 2026-01-21 | 9.54 | -0.31% | 2,044.71 万 | 3,120.28 万 | 6,260.61 万 | 8,756.26 万 | -3,571.21 万 | 7.60% | 63.42 | 9.49 | 27.8% | 中度控盘 |
| 2026-01-20 | 9.57 | 2.90% | 3,890.72 万 | 4,787.22 万 | 1.09 亿 | 1.13 亿 | -1,301.07 万 | 12.04% | 63.62 | 9.55 | 29.3% | 中度控盘 |
| 2026-01-19 | 9.30 | 10.06% | 5,331.99 万 | 2,550.97 万 | 6,939.47 万 | 6,128.97 万 | 3,591.52 万 | 6.22% | 61.82 | 8.91 | 38.6% | 中度控盘 |
| 2026-01-16 | 8.45 | 0.12% | 452.81 万 | 907.97 万 | 3,490.62 万 | 3,458.17 万 | -422.70 万 | 3.99% | 56.17 | 8.45 | 25.0% | 中度控盘 |
| 2026-01-15 | 8.44 | -4.52% | 449.06 万 | 1,871.17 万 | 3,367.15 万 | 5,126.23 万 | -3,181.20 万 | 5.33% | 56.10 | 8.51 | 21.5% | 轻度控盘 |
| 2026-01-14 | 8.84 | 1.14% | 2,850.69 万 | 3,038.68 万 | 6,708.37 万 | 9,485.49 万 | -2,965.11 万 | 8.74% | 58.76 | 8.94 | 29.3% | 中度控盘 |
| 2026-01-13 | 8.74 | -3.00% | 1,665.20 万 | 2,939.85 万 | 9,508.58 万 | 7,364.98 万 | 868.95 万 | 10.66% | 58.10 | 8.69 | 30.9% | 中度控盘 |
| 2026-01-12 | 9.01 | 10.01% | 1.05 亿 | 3,223.54 万 | 6,997.16 万 | 8,290.85 万 | 5,982.11 万 | 7.67% | 59.89 | 8.96 | 45.7% | 完全控盘 |
| 2026-01-09 | 8.19 | 4.60% | 9,778.68 万 | 3,390.71 万 | 1.03 亿 | 7,645.74 万 | 9,000.75 万 | 11.59% | 54.44 | 8.36 | 37.2% | 中度控盘 |
| 2026-01-08 | 7.83 | 0.38% | 728.91 万 | 278.18 万 | 3,060.20 万 | 2,469.43 万 | 1,041.49 万 | 3.61% | 52.05 | 7.86 | 27.2% | 中度控盘 |
| 2026-01-07 | 7.80 | -0.38% | 856.50 万 | 609.05 万 | 2,914.58 万 | 3,534.71 万 | -372.68 万 | 4.52% | 51.85 | 7.76 | 24.2% | 轻度控盘 |
| 2026-01-06 | 7.83 | 4.12% | 904.63 万 | 1,554.98 万 | 6,854.76 万 | 8,500.94 万 | -2,296.52 万 | 8.40% | 52.05 | 7.94 | 25.7% | 中度控盘 |
| 2026-01-05 | 7.52 | 5.17% | 1,953.02 万 | 1,551.34 万 | 4,668.35 万 | 6,159.31 万 | -1,089.28 万 | 6.99% | 49.99 | 7.53 | 25.7% | 中度控盘 |
| 2025-12-31 | 7.15 | 0.99% | 681.44 万 | 588.06 万 | 2,521.64 万 | 2,298.36 万 | 316.66 万 | 3.30% | 47.53 | 7.18 | 27.0% | 中度控盘 |
| 2025-12-30 | 7.08 | -1.12% | 0.00 万 | 532.88 万 | 1,048.07 万 | 1,312.11 万 | -796.92 万 | 2.10% | 47.06 | 7.12 | 19.2% | 轻度控盘 |
| 2025-12-29 | 7.16 | 0.42% | 322.60 万 | 573.85 万 | 1,596.57 万 | 1,341.45 万 | 3.87 万 | 1.90% | 47.60 | 7.12 | 28.3% | 中度控盘 |
| 2025-12-26 | 7.13 | -1.66% | 517.89 万 | 311.73 万 | 1,452.76 万 | 2,437.62 万 | -778.69 万 | 2.61% | 47.40 | 7.14 | 24.4% | 轻度控盘 |
| 2025-12-25 | 7.25 | 2.84% | 277.88 万 | 0.00 万 | 2,743.45 万 | 1,998.19 万 | 1,023.14 万 | 3.21% | 48.19 | 7.19 | 27.4% | 中度控盘 |
| 2025-12-24 | 7.05 | 0.57% | 666.23 万 | 118.32 万 | 1,489.65 万 | 1,308.31 万 | 729.26 万 | 2.12% | 46.86 | 7.05 | 28.2% | 中度控盘 |
| 2025-12-23 | 7.01 | 0.00% | 425.14 万 | 362.66 万 | 1,526.66 万 | 1,216.87 万 | 372.27 万 | 2.36% | 46.60 | 7.05 | 23.7% | 轻度控盘 |
| 2025-12-22 | 7.01 | -1.68% | 302.68 万 | 483.10 万 | 1,813.60 万 | 3,001.23 万 | -1,368.05 万 | 2.80% | 46.60 | 7.03 | 22.1% | 轻度控盘 |
| 2025-12-19 | 7.13 | 0.28% | 0.00 万 | 0.00 万 | 1,248.79 万 | 1,727.33 万 | -478.53 万 | 2.39% | 47.40 | 7.10 | 18.2% | 轻度控盘 |
| 2025-12-18 | 7.11 | 3.49% | 393.72 万 | 457.03 万 | 2,901.04 万 | 3,969.75 万 | -1,132.02 万 | 5.00% | 47.26 | 7.16 | 20.5% | 轻度控盘 |
| 2025-12-17 | 6.87 | -2.28% | 245.28 万 | 665.67 万 | 2,419.60 万 | 2,426.43 万 | -427.22 万 | 3.93% | 45.67 | 6.82 | 22.4% | 轻度控盘 |
| 2025-12-16 | 7.03 | -4.61% | 376.39 万 | 880.32 万 | 2,773.77 万 | 3,007.86 万 | -738.03 万 | 4.96% | 46.73 | 7.14 | 21.6% | 轻度控盘 |
| 2025-12-15 | 7.37 | 6.04% | 1,096.19 万 | 921.42 万 | 6,607.81 万 | 5,800.45 万 | 982.13 万 | 7.52% | 48.99 | 7.26 | 27.7% | 中度控盘 |
| 2025-12-12 | 6.95 | 0.72% | 705.00 万 | 1,105.01 万 | 4,829.49 万 | 4,888.96 万 | -459.49 万 | 6.79% | 46.20 | 7.06 | 24.6% | 轻度控盘 |
| 2025-12-11 | 6.90 | 3.14% | 285.45 万 | 230.40 万 | 3,759.12 万 | 2,848.37 万 | 965.80 万 | 5.37% | 45.87 | 6.79 | 23.8% | 轻度控盘 |
| 2025-12-10 | 6.69 | 0.30% | 421.24 万 | 274.88 万 | 1,252.42 万 | 1,268.91 万 | 129.87 万 | 1.94% | 44.47 | 6.66 | 24.7% | 轻度控盘 |
| 2025-12-09 | 6.67 | 0.00% | 0.00 万 | 136.88 万 | 1,574.82 万 | 813.68 万 | 624.26 万 | 2.32% | 44.34 | 6.68 | 20.5% | 轻度控盘 |
| 2025-12-08 | 6.67 | 0.15% | 0.00 万 | 536.57 万 | 779.25 万 | 882.79 万 | -640.10 万 | 1.99% | 44.34 | 6.69 | 14.9% | 轻度控盘 |
| 2025-12-05 | 6.66 | 1.22% | 102.52 万 | 149.37 万 | 948.47 万 | 1,431.23 万 | -529.61 万 | 2.04% | 44.27 | 6.61 | 17.2% | 轻度控盘 |
| 2025-12-04 | 6.58 | -1.35% | 0.00 万 | 131.60 万 | 716.41 万 | 1,594.76 万 | -1,009.95 万 | 1.84% | 43.74 | 6.61 | 15.2% | 轻度控盘 |