最新收盘价
14.70
元
↓ -0.16
(-1.08%)
当日涨跌幅
-1.08%
今日变动
📉 下跌
主力净流入
-498.35 万
资金动向
💸 资金流出
机构参与度
14.9%
控盘程度
轻度控盘
📈 五方光电 (002962) 资金流向详细数据 (共 43 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 | 14.70 | -1.08% | 111.51 万 | 142.89 万 | 720.16 万 | 1,187.13 万 | -498.35 万 | 1.89% | 88.56 | 14.74 | 14.9% | 轻度控盘 |
| 2025-12-11 | 14.86 | -1.13% | 0.00 万 | 0.00 万 | 686.27 万 | 626.35 万 | 59.92 万 | 1.32% | 89.52 | 14.94 | 16.3% | 轻度控盘 |
| 2025-12-10 | 15.03 | -0.86% | 0.00 万 | 120.42 万 | 616.82 万 | 546.96 万 | -50.57 万 | 1.37% | 90.55 | 15.07 | 14.8% | 轻度控盘 |
| 2025-12-09 | 15.16 | -0.59% | 0.00 万 | 0.61 万 | 763.83 万 | 1,211.61 万 | -448.39 万 | 1.48% | 91.33 | 15.23 | 15.6% | 轻度控盘 |
| 2025-12-08 | 15.25 | 1.19% | 0.00 万 | 201.05 万 | 976.29 万 | 942.25 万 | -167.00 万 | 2.18% | 91.87 | 15.22 | 14.6% | 轻度控盘 |
| 2025-12-05 | 15.07 | 0.80% | 0.00 万 | 0.00 万 | 446.80 万 | 450.85 万 | -4.05 万 | 1.19% | 90.79 | 15.00 | 13.7% | 轻度控盘 |
| 2025-12-04 | 14.95 | -1.84% | 0.00 万 | 0.00 万 | 808.57 万 | 1,004.75 万 | -196.18 万 | 1.51% | 90.06 | 15.01 | 16.3% | 轻度控盘 |
| 2025-12-03 | 15.23 | 0.00% | 0.00 万 | 134.98 万 | 864.01 万 | 882.42 万 | -153.39 万 | 1.72% | 91.75 | 15.21 | 16.2% | 轻度控盘 |
| 2025-12-02 | 15.23 | -0.26% | 0.00 万 | 0.00 万 | 827.50 万 | 946.29 万 | -118.79 万 | 2.21% | 91.75 | 15.25 | 14.1% | 轻度控盘 |
| 2025-12-01 | 15.27 | 2.07% | 255.69 万 | 43.44 万 | 2,794.53 万 | 2,795.06 万 | 211.73 万 | 4.31% | 91.99 | 15.17 | 19.6% | 轻度控盘 |
| 2025-11-28 | 14.96 | 3.24% | 0.00 万 | 0.00 万 | 2,018.07 万 | 1,428.45 万 | 589.62 万 | 4.11% | 90.12 | 15.05 | 15.1% | 轻度控盘 |
| 2025-11-27 | 14.49 | 0.56% | 113.93 万 | 0.00 万 | 509.71 万 | 614.06 万 | 9.57 万 | 1.37% | 87.29 | 14.59 | 15.1% | 轻度控盘 |
| 2025-11-26 | 14.41 | -1.03% | 38.33 万 | 0.00 万 | 267.99 万 | 475.19 万 | -168.86 万 | 0.97% | 86.81 | 14.55 | 12.5% | 轻度控盘 |
| 2025-11-25 | 14.56 | 0.69% | 0.00 万 | 0.00 万 | 763.07 万 | 501.01 万 | 262.06 万 | 1.30% | 87.71 | 14.63 | 17.3% | 轻度控盘 |
| 2025-11-24 | 14.46 | 0.84% | 0.00 万 | 144.00 万 | 387.44 万 | 504.73 万 | -261.29 万 | 1.14% | 87.11 | 14.39 | 12.5% | 轻度控盘 |
| 2025-11-21 | 14.34 | -2.98% | 149.30 万 | 487.02 万 | 798.21 万 | 1,773.60 万 | -1,313.10 万 | 2.25% | 86.39 | 14.50 | 14.0% | 轻度控盘 |
| 2025-11-20 | 14.78 | 0.07% | 0.00 万 | 0.00 万 | 395.37 万 | 436.60 万 | -41.23 万 | 1.11% | 89.04 | 14.81 | 14.4% | 轻度控盘 |
| 2025-11-19 | 14.77 | -1.53% | 0.00 万 | 0.00 万 | 563.73 万 | 956.66 万 | -392.93 万 | 1.47% | 88.98 | 14.83 | 15.0% | 轻度控盘 |
| 2025-11-18 | 15.00 | 1.15% | 127.93 万 | 137.25 万 | 1,950.63 万 | 800.88 万 | 1,140.43 万 | 2.16% | 90.36 | 14.96 | 23.9% | 轻度控盘 |
| 2025-11-17 | 14.83 | 0.54% | 0.00 万 | 65.06 万 | 366.54 万 | 381.24 万 | -79.75 万 | 0.96% | 89.34 | 14.80 | 13.1% | 轻度控盘 |
| 2025-11-14 | 14.75 | -0.20% | 0.00 万 | 113.45 万 | 310.37 万 | 343.80 万 | -146.89 万 | 1.03% | 88.86 | 14.83 | 11.9% | 轻度控盘 |
| 2025-11-13 | 14.78 | 0.07% | 0.00 万 | 0.00 万 | 693.90 万 | 1,521.10 万 | -827.20 万 | 1.48% | 89.04 | 14.77 | 15.2% | 轻度控盘 |
| 2025-11-12 | 14.77 | -1.34% | 103.58 万 | 0.00 万 | 559.43 万 | 1,447.55 万 | -784.54 万 | 1.64% | 88.98 | 14.84 | 13.2% | 轻度控盘 |
| 2025-11-11 | 14.97 | -0.33% | 119.88 万 | 110.85 万 | 572.79 万 | 1,138.88 万 | -557.07 万 | 1.41% | 90.18 | 15.01 | 14.9% | 轻度控盘 |
| 2025-11-10 | 15.02 | 0.54% | 0.00 万 | 0.00 万 | 193.24 万 | 929.44 万 | -736.20 万 | 1.12% | 90.49 | 14.99 | 9.8% | 不控盘 |
| 2025-11-07 | 14.94 | -0.07% | 149.40 万 | 0.00 万 | 399.55 万 | 575.62 万 | -26.67 万 | 1.07% | 90.00 | 14.94 | 16.2% | 轻度控盘 |
| 2025-11-06 | 14.95 | -0.66% | 149.60 万 | 0.00 万 | 733.40 万 | 1,754.54 万 | -871.54 万 | 1.90% | 90.06 | 14.94 | 15.5% | 轻度控盘 |
| 2025-11-05 | 15.05 | -0.46% | 0.00 万 | 310.36 万 | 864.61 万 | 1,174.48 万 | -620.23 万 | 1.87% | 90.67 | 15.03 | 15.7% | 轻度控盘 |
| 2025-11-04 | 15.12 | -0.59% | 0.00 万 | 348.87 万 | 917.79 万 | 1,048.59 万 | -479.66 万 | 1.68% | 91.09 | 15.13 | 17.4% | 轻度控盘 |
| 2025-11-03 | 15.21 | 0.20% | 131.00 万 | 114.76 万 | 609.99 万 | 834.58 万 | -208.35 万 | 1.37% | 91.63 | 15.16 | 17.2% | 轻度控盘 |
| 2025-10-31 | 15.18 | -0.07% | 15.31 万 | 227.25 万 | 1,124.46 万 | 1,168.34 万 | -255.81 万 | 1.94% | 91.45 | 15.20 | 17.7% | 轻度控盘 |
| 2025-10-30 | 15.19 | -2.06% | 0.00 万 | 610.16 万 | 1,241.90 万 | 1,762.76 万 | -1,131.02 万 | 2.40% | 91.51 | 15.29 | 17.5% | 轻度控盘 |
| 2025-10-29 | 15.51 | -1.02% | 115.34 万 | 966.13 万 | 1,193.60 万 | 1,373.65 万 | -1,030.83 万 | 2.64% | 93.44 | 15.49 | 17.1% | 轻度控盘 |
| 2025-10-28 | 15.67 | 1.10% | 241.80 万 | 319.69 万 | 3,184.81 万 | 1,842.93 万 | 1,263.99 万 | 3.73% | 94.40 | 15.70 | 23.6% | 轻度控盘 |
| 2025-10-27 | 15.50 | -0.58% | 277.92 万 | 71.39 万 | 875.32 万 | 1,349.43 万 | -267.59 万 | 2.17% | 93.38 | 15.50 | 16.1% | 轻度控盘 |
| 2025-10-24 | 15.59 | -0.38% | 0.00 万 | 0.00 万 | 961.55 万 | 1,074.32 万 | -112.77 万 | 1.79% | 93.92 | 15.62 | 16.0% | 轻度控盘 |
| 2025-10-23 | 15.65 | 0.64% | 0.00 万 | 0.00 万 | 745.30 万 | 1,241.74 万 | -496.44 万 | 2.08% | 94.28 | 15.56 | 13.4% | 轻度控盘 |
| 2025-10-22 | 15.55 | 1.04% | 0.00 万 | 219.70 万 | 1,545.58 万 | 1,421.95 万 | -96.06 万 | 2.92% | 93.68 | 15.58 | 16.6% | 轻度控盘 |
| 2025-10-21 | 15.39 | -0.13% | 203.78 万 | 60.50 万 | 1,645.15 万 | 2,532.11 万 | -743.68 万 | 3.33% | 92.71 | 15.26 | 18.3% | 轻度控盘 |
| 2025-10-20 | 15.41 | -0.32% | 0.00 万 | 124.49 万 | 1,333.06 万 | 1,504.15 万 | -295.57 万 | 2.62% | 92.83 | 15.43 | 17.4% | 轻度控盘 |
| 2025-10-17 | 15.46 | -1.97% | 638.51 万 | 713.80 万 | 3,771.18 万 | 3,704.58 万 | -8.68 万 | 4.88% | 93.14 | 15.70 | 23.4% | 轻度控盘 |
| 2025-10-16 | 15.77 | 1.81% | 490.48 万 | 0.00 万 | 2,278.09 万 | 1,834.01 万 | 934.56 万 | 4.90% | 95.00 | 15.66 | 17.0% | 轻度控盘 |
| 2025-10-15 | 15.49 | 0.52% | 0.00 万 | 154.90 万 | 2,033.62 万 | 1,489.65 万 | 389.07 万 | 3.65% | 93.32 | 15.49 | 16.5% | 轻度控盘 |