最新收盘价
23.16
元
↑ 0.04
(0.17%)
当日涨跌幅
0.17%
今日变动
📈 上涨
主力净流入
11.03 万
资金动向
💰 资金流入
机构参与度
21.8%
控盘程度
轻度控盘
📈 中光学 (002189) 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 | 23.16 | 0.17% | 232.93 万 | 97.74 万 | 1,179.06 万 | 1,303.23 万 | 11.03 万 | 1.13% | -23.70 | 23.14 | 21.8% | 轻度控盘 |
| 2025-12-11 | 23.12 | -0.69% | 0.00 万 | 624.14 万 | 1,601.80 万 | 1,303.00 万 | -325.34 万 | 1.28% | -23.66 | 23.26 | 22.0% | 轻度控盘 |
| 2025-12-10 | 23.28 | -0.98% | 249.34 万 | 121.10 万 | 1,503.84 万 | 1,839.73 万 | -207.66 万 | 1.41% | -23.83 | 23.24 | 21.9% | 轻度控盘 |
| 2025-12-09 | 23.51 | -1.51% | 564.29 万 | 1,248.85 万 | 1,625.16 万 | 2,027.04 万 | -1,086.44 万 | 1.48% | -24.06 | 23.85 | 24.6% | 轻度控盘 |
| 2025-12-08 | 23.87 | -0.54% | 386.19 万 | 800.87 万 | 1,712.14 万 | 2,534.07 万 | -1,236.61 万 | 1.71% | -24.43 | 24.18 | 22.4% | 轻度控盘 |
| 2025-12-05 | 24.00 | 1.14% | 1,363.23 万 | 411.65 万 | 1,976.82 万 | 2,760.79 万 | 167.60 万 | 1.65% | -24.56 | 23.81 | 29.8% | 中度控盘 |
| 2025-12-04 | 23.73 | -1.33% | 341.72 万 | 120.10 万 | 1,357.35 万 | 1,642.55 万 | -63.58 万 | 1.20% | -24.29 | 23.72 | 25.0% | 中度控盘 |
| 2025-12-03 | 24.05 | -1.03% | 784.11 万 | 1,997.98 万 | 3,365.50 万 | 4,218.13 万 | -2,066.50 万 | 2.36% | -24.61 | 24.05 | 28.6% | 中度控盘 |
| 2025-12-02 | 24.30 | 0.96% | 1,897.15 万 | 691.19 万 | 4,802.19 万 | 4,822.17 万 | 1,185.97 万 | 3.12% | -24.87 | 24.46 | 31.3% | 中度控盘 |
| 2025-12-01 | 24.07 | 2.56% | 1,120.70 万 | 651.53 万 | 3,062.02 万 | 2,999.57 万 | 531.62 万 | 2.12% | -24.63 | 23.81 | 29.7% | 中度控盘 |
| 2025-11-28 | 23.47 | 2.00% | 848.11 万 | 239.65 万 | 1,426.32 万 | 1,732.83 万 | 301.96 万 | 1.34% | -24.02 | 23.31 | 27.6% | 中度控盘 |
| 2025-11-27 | 23.01 | -0.39% | 709.26 万 | 222.93 万 | 1,039.89 万 | 1,392.65 万 | 133.57 万 | 1.05% | -23.55 | 23.10 | 27.0% | 中度控盘 |
| 2025-11-26 | 23.10 | -2.78% | 1,217.85 万 | 1,424.19 万 | 3,957.33 万 | 4,224.58 万 | -473.58 万 | 2.78% | -23.64 | 23.16 | 27.5% | 中度控盘 |
| 2025-11-25 | 23.76 | -0.46% | 570.93 万 | 485.86 万 | 1,979.72 万 | 2,747.54 万 | -682.76 万 | 1.74% | -24.32 | 23.85 | 23.9% | 轻度控盘 |
| 2025-11-24 | 23.87 | 3.33% | 478.48 万 | 400.96 万 | 1,835.35 万 | 3,182.05 万 | -1,269.19 万 | 2.20% | -24.43 | 23.58 | 20.9% | 轻度控盘 |
| 2025-11-21 | 23.10 | -4.27% | 1,211.58 万 | 1,596.58 万 | 4,505.85 万 | 4,919.21 万 | -798.36 万 | 3.00% | -23.64 | 23.39 | 29.5% | 中度控盘 |
| 2025-11-20 | 24.13 | -2.94% | 333.46 万 | 755.93 万 | 3,433.50 万 | 4,101.43 万 | -1,090.40 万 | 2.30% | -24.70 | 24.24 | 26.5% | 中度控盘 |
| 2025-11-19 | 24.86 | 0.85% | 1,218.85 万 | 1,318.08 万 | 5,430.35 万 | 4,776.70 万 | 554.41 万 | 3.22% | -25.44 | 24.71 | 30.2% | 中度控盘 |
| 2025-11-18 | 24.65 | -2.95% | 954.50 万 | 1,876.57 万 | 5,768.93 万 | 6,212.12 万 | -1,365.25 万 | 3.70% | -25.23 | 24.72 | 28.4% | 中度控盘 |
| 2025-11-17 | 25.40 | 4.18% | 3,186.90 万 | 1,046.24 万 | 9,782.35 万 | 7,759.87 万 | 4,163.14 万 | 6.14% | -26.00 | 25.16 | 30.7% | 中度控盘 |
| 2025-11-14 | 24.38 | 0.95% | 1,002.32 万 | 361.70 万 | 5,227.25 万 | 4,398.48 万 | 1,469.39 万 | 2.89% | -24.95 | 24.51 | 31.2% | 中度控盘 |
| 2025-11-13 | 24.15 | 0.50% | 228.56 万 | 0.00 万 | 2,171.70 万 | 2,011.14 万 | 389.12 万 | 1.21% | -24.72 | 24.05 | 30.2% | 中度控盘 |
| 2025-11-12 | 24.03 | -1.31% | 483.97 万 | 568.53 万 | 2,440.94 万 | 2,195.35 万 | 161.03 万 | 1.54% | -24.59 | 24.06 | 29.4% | 中度控盘 |
| 2025-11-11 | 24.35 | -0.12% | 1,422.40 万 | 290.31 万 | 2,272.83 万 | 2,364.11 万 | 1,040.82 万 | 1.75% | -24.92 | 24.31 | 31.5% | 中度控盘 |
| 2025-11-10 | 24.38 | 1.54% | 1,111.33 万 | 114.49 万 | 3,839.46 万 | 3,531.07 万 | 1,305.24 万 | 2.49% | -24.95 | 24.33 | 31.2% | 中度控盘 |
| 2025-11-07 | 24.01 | 0.84% | 1,269.96 万 | 633.04 万 | 3,221.22 万 | 2,684.11 万 | 1,174.04 万 | 2.01% | -24.57 | 23.97 | 33.2% | 中度控盘 |
| 2025-11-06 | 23.81 | 0.51% | 2,263.55 万 | 280.82 万 | 3,612.18 万 | 2,845.95 万 | 2,748.95 万 | 2.27% | -24.37 | 23.90 | 35.8% | 中度控盘 |
| 2025-11-05 | 23.69 | 0.89% | 1,078.93 万 | 245.86 万 | 2,518.27 万 | 2,557.49 万 | 793.86 万 | 2.07% | -24.25 | 23.46 | 26.6% | 中度控盘 |
| 2025-11-04 | 23.48 | 1.08% | 938.84 万 | 1,069.80 万 | 3,494.57 万 | 3,032.45 万 | 331.15 万 | 2.16% | -24.03 | 23.29 | 28.7% | 中度控盘 |
| 2025-11-03 | 23.23 | -1.11% | 154.11 万 | 1,357.34 万 | 1,182.08 万 | 2,786.71 万 | -2,807.86 万 | 1.44% | -23.77 | 23.17 | 18.7% | 轻度控盘 |
| 2025-10-31 | 23.49 | 0.82% | 181.38 万 | 377.53 万 | 1,631.31 万 | 1,726.68 万 | -291.51 万 | 1.33% | -24.04 | 23.39 | 23.4% | 轻度控盘 |
| 2025-10-30 | 23.30 | -2.06% | 1,144.51 万 | 1,818.10 万 | 2,146.23 万 | 3,383.26 万 | -1,910.63 万 | 1.99% | -23.85 | 23.42 | 27.1% | 中度控盘 |
| 2025-10-29 | 23.79 | -1.57% | 1,065.67 万 | 1,594.98 万 | 3,067.92 万 | 2,959.69 万 | -421.07 万 | 2.55% | -24.35 | 23.72 | 25.8% | 中度控盘 |
| 2025-10-28 | 24.17 | 2.63% | 1,291.63 万 | 530.37 万 | 7,248.11 万 | 4,433.35 万 | 3,576.03 万 | 3.79% | -24.74 | 24.00 | 30.5% | 中度控盘 |
| 2025-10-27 | 23.55 | 0.38% | 117.60 万 | 373.65 万 | 1,929.88 万 | 2,955.62 万 | -1,281.79 万 | 1.81% | -24.10 | 23.48 | 19.7% | 轻度控盘 |
| 2025-10-24 | 23.46 | 0.56% | 292.36 万 | 542.52 万 | 2,615.56 万 | 2,449.84 万 | -84.44 万 | 2.00% | -24.01 | 23.43 | 23.6% | 轻度控盘 |
| 2025-10-23 | 23.33 | 0.21% | 312.50 万 | 244.51 万 | 997.46 万 | 1,625.68 万 | -560.23 万 | 1.38% | -23.88 | 23.13 | 18.7% | 轻度控盘 |
| 2025-10-22 | 23.28 | 1.53% | 795.01 万 | 4.66 万 | 3,246.46 万 | 2,505.21 万 | 1,531.60 万 | 2.23% | -23.83 | 23.26 | 25.8% | 中度控盘 |
| 2025-10-21 | 22.93 | 0.53% | 2.28 万 | 0.00 万 | 1,143.38 万 | 1,944.40 万 | -798.74 万 | 1.25% | -23.47 | 22.84 | 17.3% | 轻度控盘 |
| 2025-10-20 | 22.81 | 1.38% | 232.79 万 | 444.08 万 | 1,223.39 万 | 2,055.97 万 | -1,043.87 万 | 1.57% | -23.34 | 22.76 | 19.2% | 轻度控盘 |
| 2025-10-17 | 22.50 | -5.10% | 543.50 万 | 788.30 万 | 2,440.76 万 | 4,531.26 万 | -2,335.30 万 | 2.89% | -23.03 | 22.98 | 20.1% | 轻度控盘 |
| 2025-10-16 | 23.71 | 1.98% | 2,094.96 万 | 1,313.67 万 | 6,766.72 万 | 5,473.11 万 | 2,074.90 万 | 4.31% | -24.27 | 23.88 | 28.5% | 中度控盘 |
| 2025-10-15 | 23.25 | -0.43% | 0.00 万 | 116.22 万 | 1,452.01 万 | 1,626.22 万 | -290.43 万 | 1.44% | -23.80 | 23.13 | 19.3% | 轻度控盘 |