最新收盘价
6.10
元
↑ 0.03
(0.49%)
当日涨跌幅
0.49%
今日变动
📈 上涨
主力净流入
461.00 万
资金动向
💰 资金流入
机构参与度
36.3%
控盘程度
中度控盘
📈 高乐股份 (002348) 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 | 6.10 | 0.49% | 437.76 万 | 511.53 万 | 2,456.02 万 | 1,921.25 万 | 461.00 万 | 1.44% | -371.25 | 6.09 | 36.3% | 中度控盘 |
| 2026-02-02 | 6.07 | 0.50% | 802.03 万 | 652.74 万 | 4,380.06 万 | 4,154.66 万 | 374.70 万 | 2.40% | -369.43 | 6.13 | 36.1% | 中度控盘 |
| 2026-01-30 | 6.04 | 0.83% | 1,332.01 万 | 543.66 万 | 3,134.14 万 | 3,950.77 万 | -28.27 万 | 2.32% | -367.60 | 6.00 | 33.6% | 中度控盘 |
| 2026-01-29 | 5.99 | -2.60% | 110.74 万 | 812.97 万 | 3,775.64 万 | 3,371.46 万 | -298.04 万 | 3.03% | -364.56 | 6.11 | 27.8% | 中度控盘 |
| 2026-01-28 | 6.15 | -8.48% | 1,415.08 万 | 4,009.09 万 | 1.15 亿 | 8,593.96 万 | 274.97 万 | 7.27% | -374.30 | 6.22 | 33.6% | 中度控盘 |
| 2026-01-27 | 6.72 | 4.19% | 1,765.65 万 | 1,374.57 万 | 9,067.61 万 | 7,167.79 万 | 2,290.89 万 | 4.70% | -408.99 | 6.58 | 36.7% | 中度控盘 |
| 2026-01-26 | 6.45 | 3.37% | 1,834.66 万 | 1,120.98 万 | 5,756.57 万 | 4,620.73 万 | 1,849.52 万 | 3.41% | -392.56 | 6.37 | 35.9% | 中度控盘 |
| 2026-01-23 | 6.24 | 0.81% | 397.01 万 | 559.40 万 | 2,068.59 万 | 2,150.89 万 | -244.69 万 | 1.70% | -379.78 | 6.21 | 29.3% | 中度控盘 |
| 2026-01-22 | 6.19 | 0.16% | 594.31 万 | 584.16 万 | 2,810.73 万 | 3,184.83 万 | -363.95 万 | 1.89% | -376.73 | 6.17 | 33.4% | 中度控盘 |
| 2026-01-21 | 6.18 | 2.66% | 1,529.96 万 | 868.32 万 | 4,243.31 万 | 5,541.04 万 | -636.09 万 | 2.86% | -376.12 | 6.11 | 36.0% | 中度控盘 |
| 2026-01-20 | 6.02 | -3.22% | 1,691.51 万 | 2,042.72 万 | 4,761.51 万 | 4,915.61 万 | -505.30 万 | 3.48% | -366.39 | 6.11 | 34.9% | 中度控盘 |
| 2026-01-19 | 6.22 | 1.80% | 1,988.74 万 | 1,842.81 万 | 5,222.06 万 | 5,489.83 万 | -121.85 万 | 3.48% | -378.56 | 6.21 | 35.6% | 中度控盘 |
| 2026-01-16 | 6.11 | 1.16% | 1,005.33 万 | 1,350.46 万 | 6,838.73 万 | 5,636.76 万 | 856.83 万 | 3.45% | -371.86 | 6.10 | 38.1% | 中度控盘 |
| 2026-01-15 | 6.04 | -0.66% | 121.65 万 | 592.24 万 | 2,148.48 万 | 2,143.44 万 | -465.55 万 | 1.75% | -367.60 | 6.04 | 28.3% | 中度控盘 |
| 2026-01-14 | 6.08 | 1.50% | 2,217.42 万 | 1,236.45 万 | 4,906.78 万 | 5,410.10 万 | 477.65 万 | 3.17% | -370.04 | 6.07 | 38.2% | 中度控盘 |
| 2026-01-13 | 5.99 | -1.96% | 747.01 万 | 2,194.69 万 | 4,432.22 万 | 4,162.90 万 | -1,178.36 万 | 3.06% | -364.56 | 6.05 | 33.2% | 中度控盘 |
| 2026-01-12 | 6.11 | 2.17% | 3,063.19 万 | 3,427.67 万 | 6,599.80 万 | 5,530.30 万 | 705.03 万 | 4.74% | -371.86 | 6.15 | 36.4% | 中度控盘 |
| 2026-01-09 | 5.98 | 1.87% | 1,453.20 万 | 2,195.97 万 | 5,034.16 万 | 3,870.94 万 | 420.46 万 | 2.96% | -363.95 | 5.90 | 38.1% | 中度控盘 |
| 2026-01-08 | 5.87 | -0.51% | 762.51 万 | 2,162.30 万 | 3,375.84 万 | 3,491.11 万 | -1,515.05 万 | 2.38% | -357.26 | 5.84 | 33.4% | 中度控盘 |
| 2026-01-07 | 5.90 | 0.00% | 883.79 万 | 416.17 万 | 2,840.97 万 | 2,511.32 万 | 797.27 万 | 2.13% | -359.08 | 5.92 | 34.6% | 中度控盘 |
| 2026-01-06 | 5.90 | -4.22% | 2,284.26 万 | 5,380.86 万 | 6,864.66 万 | 5,281.37 万 | -1,513.32 万 | 4.87% | -359.08 | 5.97 | 34.9% | 中度控盘 |
| 2026-01-05 | 6.16 | 7.13% | 5,335.35 万 | 3,450.44 万 | 6,688.63 万 | 6,238.23 万 | 2,335.31 万 | 4.83% | -374.91 | 5.99 | 39.8% | 中度控盘 |
| 2025-12-31 | 5.75 | -1.37% | 564.87 万 | 473.99 万 | 1,880.12 万 | 2,332.48 万 | -361.48 万 | 1.86% | -349.95 | 5.80 | 28.1% | 中度控盘 |
| 2025-12-30 | 5.83 | -0.34% | 1,027.90 万 | 871.88 万 | 2,341.66 万 | 1,937.17 万 | 560.52 万 | 2.21% | -354.82 | 5.85 | 30.2% | 中度控盘 |
| 2025-12-29 | 5.85 | 0.86% | 1,196.99 万 | 1,710.90 万 | 7,195.79 万 | 4,289.09 万 | 2,392.79 万 | 4.74% | -356.04 | 5.91 | 32.8% | 中度控盘 |
| 2025-12-26 | 5.80 | 0.00% | 215.11 万 | 585.96 万 | 3,276.66 万 | 2,675.73 万 | 230.08 万 | 2.46% | -353.00 | 5.81 | 29.6% | 中度控盘 |
| 2025-12-25 | 5.80 | -1.36% | 1,141.82 万 | 643.35 万 | 3,402.05 万 | 3,610.90 万 | 289.62 万 | 2.64% | -353.00 | 5.80 | 33.1% | 中度控盘 |
| 2025-12-24 | 5.88 | 1.73% | 2,027.64 万 | 1,586.10 万 | 3,208.31 万 | 4,327.29 万 | -677.45 万 | 3.10% | -357.87 | 5.82 | 32.2% | 中度控盘 |
| 2025-12-23 | 5.78 | -5.86% | 1,918.79 万 | 2,555.49 万 | 8,336.02 万 | 1.02 亿 | -2,467.79 万 | 5.86% | -351.78 | 5.84 | 32.0% | 中度控盘 |
| 2025-12-22 | 6.14 | -3.46% | 1,776.48 万 | 3,430.13 万 | 6,227.70 万 | 7,904.90 万 | -3,330.84 万 | 5.26% | -373.69 | 6.15 | 28.4% | 中度控盘 |
| 2025-12-19 | 6.36 | -0.31% | 1,145.89 万 | 1,878.00 万 | 5,617.44 万 | 6,512.55 万 | -1,627.22 万 | 4.78% | -387.08 | 6.36 | 26.7% | 中度控盘 |
| 2025-12-18 | 6.38 | 2.74% | 782.00 万 | 2,089.10 万 | 7,454.93 万 | 6,951.84 万 | -804.02 万 | 5.53% | -388.30 | 6.38 | 28.5% | 中度控盘 |
| 2025-12-17 | 6.21 | -4.75% | 2,696.48 万 | 3,673.20 万 | 8,449.54 万 | 1.20 亿 | -4,505.54 万 | 8.10% | -377.95 | 6.23 | 29.0% | 中度控盘 |
| 2025-12-16 | 6.52 | -2.69% | 4,118.81 万 | 2,835.70 万 | 1.13 亿 | 1.05 亿 | 2,022.93 万 | 7.32% | -396.82 | 6.53 | 35.5% | 中度控盘 |
| 2025-12-15 | 6.70 | 1.06% | 5,393.25 万 | 2,976.74 万 | 1.59 亿 | 1.17 亿 | 6,604.96 万 | 9.31% | -407.77 | 6.68 | 38.2% | 中度控盘 |
| 2025-12-12 | 6.63 | 0.30% | 8,497.25 万 | 9,954.59 万 | 1.80 亿 | 1.84 亿 | -1,808.94 万 | 13.16% | -403.51 | 6.61 | 35.3% | 中度控盘 |
| 2025-12-11 | 6.61 | 4.75% | 3.49 亿 | 3.12 亿 | 2.77 亿 | 2.72 亿 | 4,214.38 万 | 20.09% | -402.29 | 6.69 | 44.5% | 完全控盘 |
| 2025-12-10 | 6.31 | -0.79% | 4,000.60 万 | 4,704.62 万 | 1.52 亿 | 1.62 亿 | -1,708.37 万 | 11.22% | -384.04 | 6.36 | 33.6% | 中度控盘 |
| 2025-12-09 | 6.36 | -6.06% | 1.31 亿 | 2.57 亿 | 2.92 亿 | 2.22 亿 | -5,669.72 万 | 19.31% | -387.08 | 6.64 | 37.1% | 中度控盘 |
| 2025-12-08 | 6.77 | 9.19% | 4.45 亿 | 2.76 亿 | 3.14 亿 | 3.73 亿 | 1.10 亿 | 24.28% | -412.03 | 6.53 | 50.1% | 完全控盘 |
| 2025-12-05 | 6.20 | -3.13% | 1.73 亿 | 2.96 亿 | 2.45 亿 | 3.01 亿 | -1.80 亿 | 23.39% | -377.34 | 6.50 | 42.4% | 完全控盘 |
| 2025-12-04 | 6.40 | 9.97% | 2,005.76 万 | 468.80 万 | 0.00 万 | 514.11 万 | 1,022.85 万 | 0.41% | -389.51 | 6.40 | 74.8% | 完全控盘 |