最新收盘价
5.12
元
↓ -0.14
(-2.66%)
当日涨跌幅
-2.66%
今日变动
📉 下跌
主力净流入
-714.73 万
资金动向
💸 资金流出
机构参与度
26.9%
控盘程度
中度控盘
📈 高新兴 (300098) 资金流向详细数据 (共 37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 5.12 | -2.66% | 525.12 万 | 887.88 万 | 3,501.53 万 | 3,853.50 万 | -714.73 万 | 2.01% | 105.00 | 5.18 | 26.9% | 中度控盘 |
| 2026-03-25 | 5.26 | 1.15% | 1,618.58 万 | 1,056.31 万 | 4,442.12 万 | 4,811.55 万 | 192.84 万 | 2.40% | 107.87 | 5.27 | 29.7% | 中度控盘 |
| 2026-03-24 | 5.20 | 3.17% | 928.45 万 | 647.93 万 | 4,820.65 万 | 5,305.40 万 | -204.22 万 | 2.54% | 106.64 | 5.11 | 27.5% | 中度控盘 |
| 2026-03-23 | 5.04 | -6.67% | 671.23 万 | 1,714.37 万 | 5,385.91 万 | 7,507.97 万 | -3,165.20 万 | 3.42% | 103.36 | 5.16 | 24.1% | 轻度控盘 |
| 2026-03-20 | 5.40 | -4.42% | 887.42 万 | 3,389.07 万 | 4,482.27 万 | 6,342.64 万 | -4,362.02 万 | 3.04% | 110.74 | 5.53 | 24.4% | 轻度控盘 |
| 2026-03-19 | 5.65 | -1.40% | 897.35 万 | 483.20 万 | 4,555.21 万 | 4,537.68 万 | 431.69 万 | 2.36% | 115.87 | 5.66 | 27.4% | 中度控盘 |
| 2026-03-18 | 5.73 | 2.50% | 2,077.90 万 | 133.06 万 | 4,230.46 万 | 4,893.23 万 | 1,282.08 万 | 2.18% | 117.51 | 5.66 | 30.5% | 中度控盘 |
| 2026-03-17 | 5.59 | -2.10% | 625.00 万 | 1,017.37 万 | 3,095.49 万 | 4,996.77 万 | -2,293.65 万 | 2.02% | 114.64 | 5.67 | 23.8% | 轻度控盘 |
| 2026-03-16 | 5.71 | 0.35% | 230.06 万 | 1,093.45 万 | 4,031.90 万 | 5,359.90 万 | -2,191.39 万 | 1.94% | 117.10 | 5.68 | 26.0% | 中度控盘 |
| 2026-03-13 | 5.69 | -1.73% | 525.65 万 | 2,406.38 万 | 4,553.66 万 | 5,206.58 万 | -2,533.65 万 | 2.15% | 116.69 | 5.74 | 27.3% | 中度控盘 |
| 2026-03-12 | 5.79 | -1.70% | 550.54 万 | 1,268.26 万 | 3,503.14 万 | 4,766.03 万 | -1,980.61 万 | 2.07% | 118.74 | 5.82 | 25.4% | 中度控盘 |
| 2026-03-11 | 5.89 | -0.51% | 1,338.88 万 | 2,021.08 万 | 4,476.75 万 | 4,597.34 万 | -802.80 万 | 2.19% | 120.79 | 5.92 | 29.5% | 中度控盘 |
| 2026-03-10 | 5.92 | 1.37% | 2,388.00 万 | 2,836.57 万 | 6,547.09 万 | 6,603.86 万 | -505.34 万 | 2.96% | 121.40 | 5.94 | 31.2% | 中度控盘 |
| 2026-03-09 | 5.84 | 0.17% | 2,008.92 万 | 2,375.60 万 | 5,361.29 万 | 7,687.21 万 | -2,692.60 万 | 3.26% | 119.76 | 5.72 | 27.7% | 中度控盘 |
| 2026-03-06 | 5.83 | 0.17% | 1,548.98 万 | 1,184.73 万 | 3,753.70 万 | 4,179.04 万 | -61.10 万 | 2.13% | 119.56 | 5.82 | 28.6% | 中度控盘 |
| 2026-03-05 | 5.82 | 3.37% | 2,738.78 万 | 1,915.27 万 | 7,846.16 万 | 6,824.18 万 | 1,845.50 万 | 3.45% | 119.35 | 5.82 | 31.5% | 中度控盘 |
| 2026-03-04 | 5.63 | -1.23% | 733.27 万 | 844.19 万 | 4,982.23 万 | 6,386.16 万 | -1,514.86 万 | 2.68% | 115.46 | 5.67 | 25.7% | 中度控盘 |
| 2026-03-03 | 5.70 | -5.32% | 1,666.44 万 | 3,677.77 万 | 8,298.69 万 | 1.21 亿 | -5,779.81 万 | 4.57% | 116.89 | 5.83 | 26.6% | 中度控盘 |
| 2026-03-02 | 6.02 | -4.14% | 2,651.52 万 | 4,838.61 万 | 8,096.68 万 | 1.28 亿 | -6,843.91 万 | 4.65% | 123.45 | 6.05 | 27.2% | 中度控盘 |
| 2026-02-27 | 6.28 | 0.48% | 3,457.20 万 | 2,053.61 万 | 6,929.76 万 | 8,206.12 万 | 127.24 万 | 3.20% | 128.79 | 6.24 | 32.7% | 中度控盘 |
| 2026-02-26 | 6.25 | -0.32% | 1,833.37 万 | 3,099.37 万 | 6,057.07 万 | 7,745.70 万 | -2,954.62 万 | 2.92% | 128.17 | 6.25 | 29.1% | 中度控盘 |
| 2026-02-25 | 6.27 | 1.29% | 4,429.92 万 | 1,210.20 万 | 6,543.40 万 | 8,585.90 万 | 1,177.21 万 | 3.34% | 128.58 | 6.26 | 32.5% | 中度控盘 |
| 2026-02-24 | 6.19 | 0.32% | 1,401.41 万 | 3,434.51 万 | 6,341.64 万 | 6,219.30 万 | -1,910.76 万 | 2.99% | 126.94 | 6.22 | 28.6% | 中度控盘 |
| 2026-02-13 | 6.17 | -0.32% | 3,218.47 万 | 3,116.19 万 | 7,501.78 万 | 8,292.06 万 | -688.00 万 | 3.51% | 126.53 | 6.25 | 30.6% | 中度控盘 |
| 2026-02-12 | 6.19 | 0.16% | 1,584.51 万 | 962.90 万 | 5,262.33 万 | 5,757.17 万 | 126.77 万 | 2.33% | 126.94 | 6.20 | 30.4% | 中度控盘 |
| 2026-02-11 | 6.18 | -1.12% | 1,029.58 万 | 2,634.31 万 | 4,907.77 万 | 4,650.19 万 | -1,347.14 万 | 2.67% | 126.74 | 6.23 | 26.5% | 中度控盘 |
| 2026-02-10 | 6.25 | 0.48% | 3,905.80 万 | 2,566.49 万 | 7,605.96 万 | 6,125.76 万 | 2,819.50 万 | 3.48% | 128.17 | 6.25 | 32.3% | 中度控盘 |
| 2026-02-09 | 6.22 | 2.81% | 3,829.65 万 | 1,766.40 万 | 5,803.69 万 | 7,781.95 万 | 85.00 万 | 3.32% | 127.56 | 6.20 | 29.0% | 中度控盘 |
| 2026-02-06 | 6.05 | -1.47% | 1,358.26 万 | 3,824.28 万 | 6,906.08 万 | 7,523.79 万 | -3,083.72 万 | 3.51% | 124.07 | 6.10 | 26.5% | 中度控盘 |
| 2026-02-05 | 6.14 | -1.76% | 855.18 万 | 3,204.61 万 | 5,083.04 万 | 5,654.38 万 | -2,920.77 万 | 2.93% | 125.92 | 6.17 | 24.9% | 轻度控盘 |
| 2026-02-04 | 6.25 | -0.64% | 2,543.79 万 | 4,836.51 万 | 8,857.36 万 | 6,873.34 万 | -308.70 万 | 3.71% | 128.17 | 6.22 | 30.6% | 中度控盘 |
| 2026-02-03 | 6.29 | 2.11% | 2,921.39 万 | 1,924.51 万 | 6,717.50 万 | 8,761.50 万 | -1,047.12 万 | 3.54% | 128.99 | 6.26 | 28.1% | 中度控盘 |
| 2026-02-02 | 6.16 | -3.90% | 2,289.08 万 | 5,658.12 万 | 1.03 亿 | 1.31 亿 | -6,161.63 万 | 5.38% | 126.33 | 6.24 | 26.5% | 中度控盘 |
| 2026-01-30 | 6.41 | -1.69% | 1,320.35 万 | 5,549.47 万 | 1.17 亿 | 1.06 亿 | -3,170.96 万 | 4.97% | 131.45 | 6.40 | 27.9% | 中度控盘 |
| 2026-01-29 | 6.52 | -1.51% | 6,584.89 万 | 6,002.35 万 | 1.52 亿 | 1.93 亿 | -3,510.72 万 | 6.73% | 133.71 | 6.59 | 31.3% | 中度控盘 |
| 2026-01-28 | 6.62 | -2.79% | 4,325.60 万 | 7,588.24 万 | 1.36 亿 | 1.75 亿 | -7,117.67 万 | 6.41% | 135.76 | 6.69 | 28.8% | 中度控盘 |
| 2026-01-27 | 6.81 | -0.58% | 5,126.42 万 | 5,899.29 万 | 1.57 亿 | 1.50 亿 | -70.65 万 | 6.03% | 139.66 | 6.73 | 32.4% | 中度控盘 |