最新收盘价
42.99
元
↑ 0.15
(0.35%)
当日涨跌幅
0.35%
今日变动
📈 上涨
主力净流入
2,154.14 万
资金动向
💰 资金流入
机构参与度
23.9%
控盘程度
轻度控盘
📈 焦点科技 (002315) 资金流向详细数据 (共 44 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 | 42.99 | 0.35% | 877.17 万 | 300.52 万 | 3,988.92 万 | 2,411.42 万 | 2,154.14 万 | 2.24% | 24.57 | 42.85 | 23.9% | 轻度控盘 |
| 2025-12-11 | 42.84 | -1.02% | 139.39 万 | 110.34 万 | 2,303.11 万 | 3,163.26 万 | -831.10 万 | 1.46% | 24.48 | 43.02 | 21.1% | 轻度控盘 |
| 2025-12-10 | 43.28 | 0.44% | 297.66 万 | 114.76 万 | 2,313.49 万 | 2,921.67 万 | -425.27 万 | 1.53% | 24.73 | 43.12 | 22.2% | 轻度控盘 |
| 2025-12-09 | 43.09 | -1.85% | 598.80 万 | 788.46 万 | 4,780.21 万 | 5,538.73 万 | -948.18 万 | 2.35% | 24.63 | 43.29 | 26.0% | 中度控盘 |
| 2025-12-08 | 43.90 | 1.53% | 973.04 万 | 1,745.66 万 | 7,642.17 万 | 6,689.44 万 | 180.11 万 | 3.49% | 25.09 | 43.66 | 26.8% | 中度控盘 |
| 2025-12-05 | 43.24 | 0.21% | 2,026.87 万 | 2,053.67 万 | 5,341.45 万 | 4,777.96 万 | 536.69 万 | 3.33% | 24.71 | 42.87 | 24.9% | 轻度控盘 |
| 2025-12-04 | 43.15 | 0.58% | 616.96 万 | 426.19 万 | 5,474.65 万 | 4,708.23 万 | 957.20 万 | 2.91% | 24.66 | 43.01 | 23.4% | 轻度控盘 |
| 2025-12-03 | 42.90 | -3.03% | 1,519.88 万 | 332.82 万 | 7,536.08 万 | 7,807.09 万 | 916.05 万 | 4.72% | 24.52 | 43.26 | 22.5% | 轻度控盘 |
| 2025-12-02 | 44.24 | -2.32% | 844.27 万 | 1,800.47 万 | 3,838.83 万 | 4,037.55 万 | -1,154.92 万 | 2.93% | 25.28 | 44.46 | 20.6% | 轻度控盘 |
| 2025-12-01 | 45.29 | -1.16% | 2,178.41 万 | 1,368.09 万 | 7,499.89 万 | 5,554.88 万 | 2,755.33 万 | 4.17% | 25.88 | 45.10 | 24.7% | 轻度控盘 |
| 2025-11-28 | 45.82 | 0.09% | 1,813.95 万 | 490.95 万 | 6,089.67 万 | 6,402.78 万 | 1,009.89 万 | 3.65% | 26.19 | 45.71 | 23.4% | 轻度控盘 |
| 2025-11-27 | 45.78 | -3.62% | 1,200.76 万 | 4,023.39 万 | 7,899.44 万 | 9,558.36 万 | -4,481.55 万 | 4.67% | 26.16 | 46.64 | 22.2% | 轻度控盘 |
| 2025-11-26 | 47.50 | 0.11% | 2,969.68 万 | 2,776.87 万 | 8,338.99 万 | 1.05 亿 | -2,017.16 万 | 5.28% | 27.15 | 47.96 | 26.5% | 中度控盘 |
| 2025-11-25 | 47.45 | -1.76% | 7,184.51 万 | 1.11 亿 | 2.10 亿 | 2.89 亿 | -1.19 亿 | 11.19% | 27.12 | 48.65 | 29.1% | 中度控盘 |
| 2025-11-24 | 48.30 | 9.20% | 3.22 亿 | 8,975.03 万 | 2.74 亿 | 2.74 亿 | 2.32 亿 | 11.11% | 27.60 | 46.84 | 44.2% | 完全控盘 |
| 2025-11-21 | 44.23 | 1.68% | 2,560.27 万 | 2,278.18 万 | 7,617.47 万 | 7,272.21 万 | 627.34 万 | 3.82% | 25.28 | 44.14 | 28.3% | 中度控盘 |
| 2025-11-20 | 43.50 | -2.09% | 220.00 万 | 634.65 万 | 3,588.72 万 | 4,497.79 万 | -1,323.73 万 | 1.96% | 24.86 | 43.94 | 24.4% | 轻度控盘 |
| 2025-11-19 | 44.43 | -1.66% | 1,569.04 万 | 1,662.92 万 | 7,708.40 万 | 6,073.07 万 | 1,541.45 万 | 3.05% | 25.39 | 44.76 | 30.0% | 中度控盘 |
| 2025-11-18 | 45.18 | 4.58% | 4,639.85 万 | 1,134.92 万 | 1.16 亿 | 1.02 亿 | 4,913.85 万 | 5.84% | 25.82 | 44.72 | 27.4% | 中度控盘 |
| 2025-11-17 | 43.20 | 0.77% | 495.01 万 | 931.61 万 | 2,510.97 万 | 2,172.59 万 | -98.22 万 | 1.80% | 24.69 | 42.93 | 21.6% | 轻度控盘 |
| 2025-11-14 | 42.87 | -2.79% | 1,459.14 万 | 3,071.95 万 | 3,447.39 万 | 4,176.27 万 | -2,341.68 万 | 2.59% | 24.50 | 43.26 | 22.4% | 轻度控盘 |
| 2025-11-13 | 44.10 | 1.12% | 3,034.76 万 | 1,250.76 万 | 4,632.42 万 | 3,257.19 万 | 3,159.23 万 | 2.78% | 25.20 | 43.55 | 26.9% | 中度控盘 |
| 2025-11-12 | 43.61 | -1.04% | 0.00 万 | 685.14 万 | 2,382.26 万 | 3,816.37 万 | -2,119.24 万 | 1.76% | 24.92 | 43.73 | 17.0% | 轻度控盘 |
| 2025-11-11 | 44.07 | -1.91% | 950.66 万 | 1,096.52 万 | 2,801.58 万 | 3,980.70 万 | -1,324.98 万 | 2.32% | 25.19 | 44.45 | 18.8% | 轻度控盘 |
| 2025-11-10 | 44.93 | 0.11% | 100.17 万 | 423.73 万 | 2,189.13 万 | 2,823.13 万 | -957.55 万 | 2.20% | 25.68 | 45.01 | 16.0% | 轻度控盘 |
| 2025-11-07 | 44.88 | -3.79% | 103.12 万 | 1,427.02 万 | 6,543.47 万 | 7,493.28 万 | -2,273.71 万 | 3.59% | 25.65 | 45.32 | 21.1% | 轻度控盘 |
| 2025-11-06 | 46.65 | -1.52% | 296.90 万 | 1,517.58 万 | 5,843.17 万 | 6,009.69 万 | -1,387.21 万 | 3.05% | 26.66 | 46.61 | 23.0% | 轻度控盘 |
| 2025-11-05 | 47.37 | -1.74% | 684.15 万 | 701.63 万 | 4,667.25 万 | 5,221.46 万 | -571.68 万 | 3.13% | 27.07 | 47.20 | 22.3% | 轻度控盘 |
| 2025-11-04 | 48.21 | 0.02% | 3,564.55 万 | 3,234.43 万 | 1.16 亿 | 1.04 亿 | 1,555.28 万 | 4.71% | 27.55 | 47.77 | 31.4% | 中度控盘 |
| 2025-11-03 | 48.20 | 1.80% | 4,848.05 万 | 3,923.52 万 | 1.43 亿 | 1.45 亿 | 724.48 万 | 6.25% | 27.55 | 48.27 | 29.7% | 中度控盘 |
| 2025-10-31 | 47.35 | 7.83% | 6,738.84 万 | 2,879.00 万 | 2.00 亿 | 1.93 亿 | 4,557.81 万 | 8.94% | 27.06 | 46.81 | 29.1% | 中度控盘 |
| 2025-10-30 | 43.91 | -3.20% | 1,875.20 万 | 2,442.18 万 | 5,806.19 万 | 8,970.90 万 | -3,731.69 万 | 3.29% | 25.09 | 44.40 | 25.3% | 中度控盘 |
| 2025-10-29 | 45.36 | 0.73% | 530.75 万 | 586.51 万 | 4,737.23 万 | 4,919.15 万 | -237.68 万 | 2.31% | 25.92 | 44.94 | 24.8% | 轻度控盘 |
| 2025-10-28 | 45.03 | -1.21% | 697.82 万 | 1,732.23 万 | 6,339.74 万 | 7,480.59 万 | -2,175.25 万 | 3.73% | 25.73 | 44.65 | 24.0% | 轻度控盘 |
| 2025-10-27 | 45.58 | -0.59% | 254.33 万 | 2,056.72 万 | 6,623.36 万 | 6,864.81 万 | -2,043.84 万 | 2.86% | 26.05 | 45.58 | 27.3% | 中度控盘 |
| 2025-10-24 | 45.85 | 3.27% | 5,785.52 万 | 1,956.58 万 | 7,742.45 万 | 7,882.36 万 | 3,689.02 万 | 3.94% | 26.20 | 45.52 | 32.3% | 中度控盘 |
| 2025-10-23 | 44.40 | 2.94% | 202.08 万 | 465.89 万 | 7,076.45 万 | 4,996.97 万 | 1,815.67 万 | 2.89% | 25.37 | 43.61 | 26.1% | 中度控盘 |
| 2025-10-22 | 43.13 | -0.62% | 375.84 万 | 105.28 万 | 2,764.70 万 | 3,681.61 万 | -646.36 万 | 1.87% | 24.65 | 43.19 | 20.4% | 轻度控盘 |
| 2025-10-21 | 43.40 | -1.05% | 472.86 万 | 1,911.50 万 | 4,821.92 万 | 4,035.29 万 | -652.01 万 | 2.97% | 24.80 | 43.45 | 21.2% | 轻度控盘 |
| 2025-10-20 | 43.86 | 0.92% | 201.30 万 | 747.39 万 | 2,849.44 万 | 2,822.60 万 | -519.25 万 | 1.89% | 25.07 | 43.98 | 20.1% | 轻度控盘 |
| 2025-10-17 | 43.46 | -4.02% | 1,263.37 万 | 1,568.14 万 | 3,874.27 万 | 5,405.70 万 | -1,836.20 万 | 2.63% | 24.84 | 44.13 | 22.7% | 轻度控盘 |
| 2025-10-16 | 45.28 | -1.54% | 422.18 万 | 446.25 万 | 3,008.65 万 | 2,889.92 万 | 94.66 万 | 1.96% | 25.88 | 45.55 | 21.4% | 轻度控盘 |
| 2025-10-15 | 45.99 | 0.57% | 1,059.32 万 | 398.90 万 | 3,139.07 万 | 4,028.03 万 | -228.53 万 | 1.76% | 26.28 | 45.77 | 25.6% | 中度控盘 |
| 2025-10-14 | 45.73 | -1.76% | 404.11 万 | 1,733.20 万 | 5,673.45 万 | 5,115.56 万 | -771.20 万 | 2.89% | 26.13 | 46.18 | 24.4% | 轻度控盘 |