最新收盘价
6.63
元
↑ 0.02
(0.30%)
当日涨跌幅
0.30%
今日变动
📈 上涨
主力净流入
-1,808.94 万
资金动向
💸 资金流出
机构参与度
35.3%
控盘程度
中度控盘
📈 高乐股份 (002348) 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 | 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 |
| 2025-12-03 | 5.82 | 10.02% | 2,541.29 万 | 1,053.36 万 | 0.00 万 | 318.53 万 | 1,169.40 万 | 0.55% | -354.21 | 5.82 | 59.9% | 完全控盘 |
| 2025-12-02 | 5.29 | 9.98% | 2,549.09 万 | 0.00 万 | 53.96 万 | 477.26 万 | 2,125.79 万 | 0.67% | -321.96 | 5.29 | 54.3% | 完全控盘 |
| 2025-12-01 | 4.81 | -% | 0.00 万 | 0.00 万 | 0.00 万 | 0.00 万 | 0.00 万 | -% | -292.74 | 6.61 | 21.9% | 轻度控盘 |
| 2025-11-28 | 4.81 | -% | 0.00 万 | 0.00 万 | 0.00 万 | 0.00 万 | 0.00 万 | -% | -292.74 | 6.61 | 21.9% | 轻度控盘 |
| 2025-11-27 | 4.81 | -% | 0.00 万 | 0.00 万 | 0.00 万 | 0.00 万 | 0.00 万 | -% | -292.74 | 6.61 | 21.9% | 轻度控盘 |
| 2025-11-26 | 4.81 | -% | 0.00 万 | 0.00 万 | 0.00 万 | 0.00 万 | 0.00 万 | -% | -292.74 | 6.61 | 21.9% | 轻度控盘 |
| 2025-11-25 | 4.81 | -% | 0.00 万 | 0.00 万 | 0.00 万 | 0.00 万 | 0.00 万 | -% | -292.74 | 6.61 | 21.9% | 轻度控盘 |
| 2025-11-24 | 4.81 | 10.07% | 6,198.78 万 | 2,100.23 万 | 2,912.98 万 | 3,483.49 万 | 3,528.04 万 | 2.97% | -292.74 | 4.72 | 58.0% | 完全控盘 |
| 2025-11-21 | 4.37 | -7.42% | 1,113.79 万 | 1,733.62 万 | 4,901.52 万 | 5,160.81 万 | -879.13 万 | 3.92% | -265.96 | 4.50 | 37.6% | 中度控盘 |
| 2025-11-20 | 4.72 | 0.64% | 1,012.88 万 | 431.24 万 | 3,539.53 万 | 2,932.60 万 | 1,188.57 万 | 2.56% | -287.27 | 4.73 | 39.2% | 中度控盘 |
| 2025-11-19 | 4.69 | -0.42% | 697.79 万 | 861.57 万 | 2,370.15 万 | 1,419.82 万 | 786.54 万 | 1.77% | -285.44 | 4.65 | 37.2% | 中度控盘 |
| 2025-11-18 | 4.71 | 1.07% | 650.92 万 | 449.50 万 | 2,198.12 万 | 2,042.29 万 | 357.26 万 | 1.97% | -286.66 | 4.68 | 32.2% | 中度控盘 |
| 2025-11-17 | 4.66 | -2.31% | 510.29 万 | 1,144.63 万 | 2,441.27 万 | 3,853.74 万 | -2,046.81 万 | 2.85% | -283.61 | 4.66 | 27.3% | 中度控盘 |
| 2025-11-14 | 4.77 | -1.65% | 327.87 万 | 657.56 万 | 1,981.30 万 | 3,151.22 万 | -1,499.61 万 | 1.99% | -290.31 | 4.81 | 29.9% | 中度控盘 |
| 2025-11-13 | 4.85 | 0.62% | 521.14 万 | 1,020.04 万 | 2,370.22 万 | 2,181.93 万 | -310.61 万 | 1.96% | -295.18 | 4.81 | 34.6% | 中度控盘 |
| 2025-11-12 | 4.82 | 2.12% | 610.56 万 | 744.12 万 | 4,569.33 万 | 3,514.47 万 | 921.30 万 | 3.07% | -293.35 | 4.74 | 38.0% | 中度控盘 |
| 2025-11-11 | 4.72 | -3.28% | 1,003.51 万 | 1,470.76 万 | 4,713.16 万 | 4,634.96 万 | -389.05 万 | 3.54% | -287.27 | 4.77 | 36.3% | 中度控盘 |
| 2025-11-10 | 4.88 | 3.83% | 1,715.53 万 | 1,450.27 万 | 4,772.38 万 | 3,160.54 万 | 1,877.10 万 | 3.64% | -297.00 | 4.85 | 37.8% | 中度控盘 |
| 2025-11-07 | 4.70 | 0.21% | 108.62 万 | 288.00 万 | 2,853.17 万 | 2,201.13 万 | 472.66 万 | 2.13% | -286.05 | 4.70 | 33.8% | 中度控盘 |
| 2025-11-06 | 4.69 | -1.05% | 1,533.03 万 | 1,608.86 万 | 4,746.41 万 | 3,179.12 万 | 1,491.47 万 | 4.10% | -285.44 | 4.69 | 35.3% | 中度控盘 |
| 2025-11-05 | 4.74 | 6.52% | 1,525.62 万 | 1,266.43 万 | 7,263.87 万 | 6,742.20 万 | 780.86 万 | 5.24% | -288.48 | 4.63 | 36.8% | 中度控盘 |
| 2025-11-04 | 4.45 | 1.37% | 396.40 万 | 1,011.85 万 | 2,711.88 万 | 2,763.87 万 | -667.44 万 | 2.43% | -270.83 | 4.40 | 31.9% | 中度控盘 |
| 2025-11-03 | 4.39 | -0.23% | 676.79 万 | 700.41 万 | 2,897.79 万 | 3,269.55 万 | -395.38 万 | 2.84% | -267.18 | 4.40 | 31.3% | 中度控盘 |
| 2025-10-31 | 4.40 | 3.04% | 202.40 万 | 718.51 万 | 3,320.18 万 | 3,335.85 万 | -531.78 万 | 2.80% | -267.79 | 4.38 | 31.3% | 中度控盘 |
| 2025-10-30 | 4.27 | -1.61% | 139.02 万 | 208.42 万 | 2,107.89 万 | 1,324.58 万 | 713.90 万 | 2.01% | -259.88 | 4.29 | 29.1% | 中度控盘 |
| 2025-10-29 | 4.34 | -1.14% | 663.01 万 | 416.40 万 | 2,166.01 万 | 1,581.14 万 | 831.48 万 | 2.32% | -264.14 | 4.33 | 31.9% | 中度控盘 |
| 2025-10-28 | 4.39 | -1.35% | 0.00 万 | 1,426.38 万 | 3,302.77 万 | 3,008.01 万 | -1,131.62 万 | 3.23% | -267.18 | 4.43 | 29.8% | 中度控盘 |
| 2025-10-27 | 4.45 | 5.20% | 2,756.83 万 | 2,140.93 万 | 7,282.15 万 | 5,927.79 万 | 1,970.26 万 | 5.74% | -270.83 | 4.39 | 39.4% | 中度控盘 |
| 2025-10-24 | 4.23 | 1.93% | 904.43 万 | 900.42 万 | 3,790.87 万 | 3,028.97 万 | 765.92 万 | 3.23% | -257.44 | 4.20 | 35.2% | 中度控盘 |
| 2025-10-23 | 4.15 | -3.04% | 1,258.34 万 | 2,085.33 万 | 3,140.83 万 | 4,387.50 万 | -2,073.66 万 | 3.97% | -252.57 | 4.15 | 30.7% | 中度控盘 |
| 2025-10-22 | 4.28 | -0.47% | 1,551.95 万 | 1,446.32 万 | 2,464.78 万 | 2,462.28 万 | 108.13 万 | 3.32% | -260.49 | 4.30 | 31.8% | 中度控盘 |
| 2025-10-21 | 4.30 | 1.90% | 1,906.15 万 | 1,976.90 万 | 3,599.45 万 | 3,004.73 万 | 523.98 万 | 3.78% | -261.70 | 4.28 | 35.4% | 中度控盘 |
| 2025-10-20 | 4.22 | 4.46% | 1,931.82 万 | 1,502.20 万 | 4,869.10 万 | 5,335.33 万 | -36.62 万 | 5.50% | -256.84 | 4.19 | 33.1% | 中度控盘 |
| 2025-10-17 | 4.04 | -0.98% | 867.76 万 | 392.11 万 | 2,323.29 万 | 2,639.40 万 | 159.54 万 | 2.58% | -245.88 | 4.06 | 33.7% | 中度控盘 |
| 2025-10-16 | 4.08 | 1.49% | 961.80 万 | 1,206.35 万 | 4,384.84 万 | 3,426.65 万 | 713.65 万 | 3.62% | -248.31 | 4.06 | 37.4% | 中度控盘 |
| 2025-10-15 | 4.02 | 0.25% | 837.62 万 | 1,070.70 万 | 2,036.02 万 | 1,843.24 万 | -40.30 万 | 2.28% | -244.66 | 4.01 | 32.8% | 中度控盘 |
| 2025-10-14 | 4.01 | 1.52% | 2,212.77 万 | 1,140.12 万 | 2,671.29 万 | 3,178.54 万 | 565.40 万 | 3.52% | -244.05 | 3.99 | 34.3% | 中度控盘 |