最新收盘价
12.51
元
↑ 0.01
(0.08%)
当日涨跌幅
0.08%
今日变动
📈 上涨
主力净流入
628.70 万
资金动向
💰 资金流入
机构参与度
28.0%
控盘程度
中度控盘
📈 共达电声 (002655) 资金流向详细数据 (共 38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 12.51 | 0.08% | 1,092.68 万 | 649.96 万 | 1,926.88 万 | 1,740.90 万 | 628.70 万 | 2.12% | 53.79 | 12.53 | 28.0% | 中度控盘 |
| 2025-10-30 | 12.50 | -1.73% | 314.60 万 | 290.33 万 | 1,844.99 万 | 2,709.39 万 | -840.13 万 | 2.22% | 53.75 | 12.57 | 22.7% | 轻度控盘 |
| 2025-10-29 | 12.72 | -1.01% | 0.00 万 | 962.55 万 | 2,035.30 万 | 2,049.91 万 | -977.16 万 | 2.18% | 54.69 | 12.71 | 23.3% | 轻度控盘 |
| 2025-10-28 | 12.85 | 0.16% | 554.67 万 | 742.72 万 | 2,647.29 万 | 2,220.57 万 | 238.67 万 | 2.44% | 55.25 | 12.85 | 28.1% | 中度控盘 |
| 2025-10-27 | 12.83 | 0.55% | 1,776.28 万 | 594.89 万 | 2,864.13 万 | 2,854.05 万 | 1,191.47 万 | 3.01% | 55.17 | 12.83 | 29.6% | 中度控盘 |
| 2025-10-24 | 12.76 | 0.95% | 811.95 万 | 869.76 万 | 3,329.24 万 | 2,878.24 万 | 393.19 万 | 3.21% | 54.87 | 12.78 | 26.0% | 中度控盘 |
| 2025-10-23 | 12.64 | 0.48% | 86.89 万 | 116.69 万 | 1,380.30 万 | 849.12 万 | 501.38 万 | 1.79% | 54.35 | 12.49 | 21.0% | 轻度控盘 |
| 2025-10-22 | 12.58 | 0.16% | 974.34 万 | 640.30 万 | 1,131.59 万 | 1,442.82 万 | 22.81 万 | 1.91% | 54.09 | 12.56 | 24.4% | 轻度控盘 |
| 2025-10-21 | 12.56 | 2.03% | 1,341.36 万 | 2,137.23 万 | 2,102.20 万 | 1,973.09 万 | -666.77 万 | 2.79% | 53.87 | 12.51 | 26.0% | 中度控盘 |
| 2025-10-20 | 12.31 | 2.07% | 0.00 万 | 0.00 万 | 1,615.73 万 | 1,361.00 万 | 254.73 万 | 1.78% | 52.80 | 12.28 | 21.8% | 轻度控盘 |
| 2025-10-17 | 12.06 | -3.52% | 1,454.43 万 | 1,802.02 万 | 2,544.84 万 | 3,862.06 万 | -1,664.81 万 | 3.59% | 51.73 | 12.24 | 24.0% | 轻度控盘 |
| 2025-10-16 | 12.50 | -1.88% | 624.62 万 | 687.26 万 | 1,297.26 万 | 2,052.46 万 | -817.84 万 | 2.20% | 53.62 | 12.55 | 20.6% | 轻度控盘 |
| 2025-10-15 | 12.74 | 2.25% | 428.53 万 | 1,029.63 万 | 2,486.41 万 | 2,780.28 万 | -894.97 万 | 3.40% | 54.65 | 12.61 | 20.8% | 轻度控盘 |
| 2025-10-14 | 12.46 | -3.64% | 613.89 万 | 2,569.28 万 | 4,772.01 万 | 6,017.60 万 | -3,200.98 万 | 5.56% | 53.45 | 12.69 | 21.9% | 轻度控盘 |
| 2025-10-13 | 12.93 | -3.00% | 985.90 万 | 1,980.43 万 | 4,607.96 万 | 4,664.08 万 | -1,050.64 万 | 5.13% | 55.46 | 12.77 | 23.4% | 轻度控盘 |
| 2025-10-10 | 13.33 | -2.63% | 388.76 万 | 794.68 万 | 3,548.57 万 | 4,328.32 万 | -1,185.68 万 | 4.59% | 57.18 | 13.44 | 20.2% | 轻度控盘 |
| 2025-10-09 | 13.69 | 0.00% | 475.37 万 | 1,143.04 万 | 4,651.20 万 | 4,405.86 万 | -422.34 万 | 4.46% | 58.72 | 13.76 | 23.4% | 轻度控盘 |
| 2025-09-30 | 13.69 | 2.47% | 881.97 万 | 1,049.23 万 | 5,141.24 万 | 4,720.90 万 | 253.09 万 | 5.56% | 58.72 | 13.63 | 22.4% | 轻度控盘 |
| 2025-09-29 | 13.36 | -0.37% | 872.76 万 | 1,317.28 万 | 2,922.12 万 | 3,702.68 万 | -1,225.08 万 | 3.65% | 55.82 | 13.37 | 22.7% | 轻度控盘 |
| 2025-09-26 | 13.41 | -4.42% | 778.51 万 | 284.05 万 | 4,202.20 万 | 4,535.89 万 | 160.77 万 | 5.55% | 56.03 | 13.70 | 20.5% | 轻度控盘 |
| 2025-09-25 | 14.03 | -0.64% | 1,065.56 万 | 1,770.33 万 | 4,096.79 万 | 3,201.57 万 | 190.45 万 | 3.72% | 58.62 | 14.10 | 24.9% | 轻度控盘 |
| 2025-09-24 | 14.12 | 2.24% | 441.41 万 | 821.80 万 | 2,815.15 万 | 4,311.67 万 | -1,876.90 万 | 4.14% | 59.00 | 13.95 | 18.9% | 轻度控盘 |
| 2025-09-23 | 13.81 | -1.99% | 562.30 万 | 476.09 万 | 3,183.65 万 | 5,102.16 万 | -1,832.30 万 | 4.77% | 57.71 | 13.67 | 19.4% | 轻度控盘 |
| 2025-09-22 | 14.09 | 2.03% | 941.33 万 | 1,481.26 万 | 5,244.62 万 | 3,533.76 万 | 1,170.92 万 | 4.64% | 58.88 | 14.12 | 25.1% | 中度控盘 |
| 2025-09-19 | 13.81 | -0.93% | 15.77 万 | 1,711.03 万 | 2,848.80 万 | 3,383.07 万 | -2,229.54 万 | 3.08% | 57.71 | 13.85 | 21.3% | 轻度控盘 |
| 2025-09-18 | 13.94 | -1.76% | 432.77 万 | 4,006.57 万 | 5,085.60 万 | 6,189.91 万 | -4,678.11 万 | 5.00% | 58.25 | 14.10 | 24.0% | 轻度控盘 |
| 2025-09-17 | 14.19 | -0.35% | 487.21 万 | 1,727.76 万 | 4,377.56 万 | 4,731.78 万 | -1,594.77 万 | 3.75% | 59.29 | 14.29 | 26.3% | 中度控盘 |
| 2025-09-16 | 14.24 | 1.93% | 1,116.97 万 | 1,743.12 万 | 5,096.44 万 | 5,330.92 万 | -860.63 万 | 4.00% | 59.50 | 14.09 | 30.2% | 中度控盘 |
| 2025-09-15 | 13.97 | -1.20% | 1,371.01 万 | 1,062.18 万 | 3,261.43 万 | 4,398.53 万 | -828.26 万 | 3.44% | 58.37 | 14.01 | 27.6% | 中度控盘 |
| 2025-09-12 | 14.14 | 2.09% | 4,078.11 万 | 1,945.39 万 | 8,616.97 万 | 8,016.14 万 | 2,733.55 万 | 6.78% | 59.08 | 14.14 | 32.5% | 中度控盘 |
| 2025-09-11 | 13.85 | 3.59% | 1,050.60 万 | 2,017.59 万 | 5,211.29 万 | 6,238.11 万 | -1,993.80 万 | 5.15% | 57.87 | 13.61 | 25.4% | 中度控盘 |
| 2025-09-10 | 13.37 | -0.30% | 267.42 万 | 109.29 万 | 2,843.40 万 | 2,604.74 万 | 396.79 万 | 2.54% | 55.87 | 13.45 | 25.3% | 中度控盘 |
| 2025-09-09 | 13.41 | -2.76% | 1,078.87 万 | 1,536.42 万 | 4,095.31 万 | 4,708.60 万 | -1,070.84 万 | 4.03% | 56.03 | 13.51 | 26.2% | 中度控盘 |
| 2025-09-08 | 13.79 | -0.51% | 559.99 万 | 1,731.10 万 | 3,454.00 万 | 4,768.26 万 | -2,485.37 万 | 3.88% | 57.62 | 13.81 | 23.3% | 轻度控盘 |
| 2025-09-05 | 13.86 | 3.82% | 2,135.14 万 | 1,667.97 万 | 5,340.28 万 | 5,304.27 万 | 503.18 万 | 5.47% | 57.91 | 13.66 | 27.3% | 中度控盘 |
| 2025-09-04 | 13.35 | -1.40% | 2,167.84 万 | 3,624.98 万 | 6,291.43 万 | 7,192.53 万 | -2,358.24 万 | 6.59% | 55.78 | 13.58 | 25.8% | 中度控盘 |
| 2025-09-03 | 13.54 | -2.38% | 951.12 万 | 2,704.35 万 | 5,911.98 万 | 7,482.00 万 | -3,323.25 万 | 5.40% | 56.58 | 13.75 | 26.2% | 中度控盘 |
| 2025-09-02 | 13.87 | -4.15% | 2,339.52 万 | 4,183.54 万 | 5,273.76 万 | 1.28 亿 | -9,355.58 万 | 7.21% | 57.96 | 13.99 | 23.4% | 轻度控盘 |