最新收盘价
7.70
元
↓ -0.21
(-2.65%)
当日涨跌幅
-2.65%
今日变动
📉 下跌
主力净流入
-178.92 万
资金动向
💸 资金流出
机构参与度
24.8%
控盘程度
轻度控盘
📈 *ST高斯 (002848) 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 | 7.70 | -2.65% | 0.00 万 | 0.00 万 | 469.44 万 | 648.37 万 | -178.92 万 | 1.98% | -22.97 | 7.85 | 24.8% | 轻度控盘 |
| 2025-12-11 | 7.91 | -0.25% | 251.51 万 | 121.82 万 | 478.12 万 | 783.37 万 | -175.56 万 | 1.74% | -23.60 | 7.97 | 33.8% | 中度控盘 |
| 2025-12-10 | 7.93 | -1.25% | 123.11 万 | 0.00 万 | 983.08 万 | 1,611.90 万 | -505.72 万 | 2.78% | -23.66 | 7.89 | 32.4% | 中度控盘 |
| 2025-12-09 | 8.03 | -2.31% | 117.08 万 | 785.35 万 | 1,779.48 万 | 1,943.17 万 | -831.97 万 | 3.66% | -23.95 | 8.06 | 38.6% | 中度控盘 |
| 2025-12-08 | 8.22 | -3.07% | 148.85 万 | 511.85 万 | 1,360.07 万 | 2,708.61 万 | -1,711.55 万 | 4.77% | -24.52 | 8.40 | 30.3% | 中度控盘 |
| 2025-12-05 | 8.48 | 4.95% | 660.59 万 | 771.18 万 | 1,574.31 万 | 990.97 万 | 472.76 万 | 3.19% | -25.30 | 8.40 | 45.2% | 完全控盘 |
| 2025-12-04 | 8.08 | -2.77% | 0.00 万 | 330.83 万 | 1,688.48 万 | 1,813.24 万 | -455.59 万 | 3.49% | -24.10 | 8.08 | 37.3% | 中度控盘 |
| 2025-12-03 | 8.31 | -2.69% | 202.30 万 | 382.66 万 | 1,551.34 万 | 2,005.60 万 | -634.62 万 | 3.82% | -24.79 | 8.52 | 37.2% | 中度控盘 |
| 2025-12-02 | 8.54 | 1.67% | 416.51 万 | 496.36 万 | 3,791.06 万 | 3,670.89 万 | 40.33 万 | 7.11% | -25.48 | 8.51 | 42.1% | 完全控盘 |
| 2025-12-01 | 8.40 | 5.00% | 746.23 万 | 1,165.45 万 | 4,921.38 万 | 3,311.75 万 | 1,190.41 万 | 7.78% | -25.06 | 8.33 | 47.1% | 完全控盘 |
| 2025-11-28 | 8.00 | 4.99% | 307.84 万 | 561.64 万 | 2,298.55 万 | 1,983.81 万 | 60.95 万 | 5.95% | -23.86 | 7.88 | 34.0% | 中度控盘 |
| 2025-11-27 | 7.62 | 1.46% | 423.21 万 | 419.06 万 | 1,056.46 万 | 1,352.26 万 | -291.65 万 | 3.10% | -22.73 | 7.53 | 37.9% | 中度控盘 |
| 2025-11-26 | 7.51 | -2.21% | 0.00 万 | 0.00 万 | 443.34 万 | 890.98 万 | -447.65 万 | 1.82% | -22.40 | 7.57 | 28.6% | 中度控盘 |
| 2025-11-25 | 7.68 | 2.67% | 720.38 万 | 382.05 万 | 1,095.20 万 | 1,022.76 万 | 410.76 万 | 2.94% | -22.91 | 7.65 | 45.3% | 完全控盘 |
| 2025-11-24 | 7.48 | -4.96% | 373.93 万 | 1,004.75 万 | 1,818.37 万 | 2,406.71 万 | -1,219.17 万 | 4.42% | -22.31 | 7.50 | 39.1% | 中度控盘 |
| 2025-11-21 | 7.87 | 0.64% | 244.08 万 | 0.00 万 | 1,772.76 万 | 1,601.57 万 | 415.26 万 | 3.97% | -23.48 | 7.71 | 38.5% | 中度控盘 |
| 2025-11-20 | 7.82 | 0.51% | 0.00 万 | 0.00 万 | 1,355.61 万 | 1,578.79 万 | -223.17 万 | 3.45% | -23.33 | 7.85 | 32.5% | 中度控盘 |
| 2025-11-19 | 7.78 | 2.91% | 102.00 万 | 112.31 万 | 1,550.46 万 | 1,331.73 万 | 208.42 万 | 3.70% | -23.21 | 7.60 | 35.7% | 中度控盘 |
| 2025-11-18 | 7.56 | -1.18% | 0.00 万 | 133.17 万 | 762.42 万 | 1,150.52 万 | -521.27 万 | 2.19% | -22.55 | 7.55 | 31.2% | 中度控盘 |
| 2025-11-17 | 7.65 | 0.26% | 252.61 万 | 0.00 万 | 903.32 万 | 1,341.93 万 | -186.00 万 | 2.57% | -22.82 | 7.62 | 35.3% | 中度控盘 |
| 2025-11-14 | 7.63 | 2.01% | 0.00 万 | 0.00 万 | 1,215.54 万 | 1,122.02 万 | 93.51 万 | 3.29% | -22.76 | 7.61 | 32.0% | 中度控盘 |
| 2025-11-13 | 7.48 | -0.53% | 0.00 万 | 198.45 万 | 907.42 万 | 970.11 万 | -261.14 万 | 2.59% | -22.31 | 7.45 | 33.1% | 中度控盘 |
| 2025-11-12 | 7.52 | -2.46% | 340.84 万 | 3,619.01 万 | 2,898.46 万 | 2,963.06 万 | -3,342.76 万 | 7.70% | -22.43 | 7.41 | 37.3% | 中度控盘 |
| 2025-11-11 | 7.71 | -1.41% | 421.68 万 | 461.87 万 | 1,767.87 万 | 2,250.88 万 | -523.20 万 | 3.82% | -23.00 | 7.76 | 42.3% | 完全控盘 |
| 2025-11-10 | 7.82 | -2.13% | 765.27 万 | 1,009.89 万 | 1,636.15 万 | 2,696.70 万 | -1,305.17 万 | 4.57% | -23.33 | 7.80 | 39.2% | 中度控盘 |
| 2025-11-07 | 7.99 | -2.44% | 527.27 万 | 951.24 万 | 1,343.82 万 | 2,511.06 万 | -1,591.21 万 | 4.32% | -23.83 | 8.07 | 35.8% | 中度控盘 |
| 2025-11-06 | 8.19 | -1.44% | 471.91 万 | 827.61 万 | 1,580.58 万 | 2,496.93 万 | -1,272.05 万 | 4.44% | -24.43 | 8.20 | 35.9% | 中度控盘 |
| 2025-11-05 | 8.31 | 4.53% | 1,277.60 万 | 886.20 万 | 3,011.61 万 | 2,926.67 万 | 476.34 万 | 6.43% | -24.79 | 8.27 | 42.7% | 完全控盘 |
| 2025-11-04 | 7.95 | -2.45% | 0.00 万 | 0.00 万 | 848.78 万 | 1,903.32 万 | -1,054.54 万 | 2.62% | -23.72 | 8.05 | 29.8% | 中度控盘 |
| 2025-11-03 | 8.15 | 1.88% | 0.00 万 | 253.38 万 | 934.95 万 | 1,031.06 万 | -349.49 万 | 2.38% | -24.31 | 8.15 | 33.2% | 中度控盘 |
| 2025-10-31 | 8.00 | 2.56% | 287.37 万 | 0.00 万 | 1,228.74 万 | 748.89 万 | 767.22 万 | 2.76% | -23.86 | 7.95 | 40.1% | 完全控盘 |
| 2025-10-30 | 7.80 | 0.00% | 0.00 万 | 0.00 万 | 1,061.98 万 | 1,266.84 万 | -204.85 万 | 2.44% | -23.27 | 7.81 | 34.4% | 中度控盘 |
| 2025-10-29 | 7.80 | -3.82% | 409.27 万 | 1,238.23 万 | 1,544.98 万 | 2,495.61 万 | -1,779.59 万 | 4.61% | -23.27 | 7.82 | 34.3% | 中度控盘 |
| 2025-10-28 | 8.11 | -2.87% | 0.00 万 | 129.35 万 | 1,152.70 万 | 2,831.18 万 | -1,807.83 万 | 3.25% | -24.19 | 8.24 | 32.1% | 中度控盘 |
| 2025-10-27 | 8.35 | -2.45% | 289.08 万 | 484.87 万 | 1,534.61 万 | 2,135.40 万 | -796.59 万 | 3.54% | -24.91 | 8.30 | 38.6% | 中度控盘 |
| 2025-10-24 | 8.56 | -0.93% | 223.78 万 | 190.60 万 | 1,687.29 万 | 1,793.61 万 | -73.13 万 | 3.03% | -25.54 | 8.62 | 43.0% | 完全控盘 |
| 2025-10-23 | 8.64 | -1.26% | 105.32 万 | 0.00 万 | 1,219.73 万 | 1,958.82 万 | -633.77 万 | 2.78% | -25.77 | 8.61 | 36.1% | 中度控盘 |
| 2025-10-22 | 8.75 | 4.79% | 467.48 万 | 0.00 万 | 2,902.87 万 | 2,362.43 万 | 1,007.92 万 | 4.87% | -26.10 | 8.60 | 45.1% | 完全控盘 |
| 2025-10-21 | 8.35 | -1.07% | 0.00 万 | 0.00 万 | 1,034.10 万 | 1,292.40 万 | -258.29 万 | 2.48% | -24.91 | 8.31 | 35.2% | 中度控盘 |
| 2025-10-20 | 8.44 | -0.35% | 153.04 万 | 0.00 万 | 1,320.28 万 | 1,355.49 万 | 117.82 万 | 2.21% | -25.18 | 8.49 | 43.4% | 完全控盘 |
| 2025-10-17 | 8.47 | 1.19% | 104.25 万 | 0.00 万 | 1,189.69 万 | 851.44 万 | 442.50 万 | 2.19% | -25.27 | 8.49 | 40.0% | 完全控盘 |
| 2025-10-16 | 8.37 | -2.90% | 3.80 万 | 0.00 万 | 684.34 万 | 1,177.85 万 | -489.71 万 | 1.95% | -24.97 | 8.46 | 32.1% | 中度控盘 |
| 2025-10-15 | 8.62 | 2.01% | 212.17 万 | 0.00 万 | 1,443.04 万 | 1,736.35 万 | -81.15 万 | 2.77% | -25.71 | 8.49 | 43.9% | 完全控盘 |
| 2025-10-14 | 8.45 | -3.65% | 565.24 万 | 2,037.31 万 | 3,834.91 万 | 3,569.70 万 | -1,206.85 万 | 6.48% | -25.21 | 8.66 | 46.6% | 完全控盘 |