最新收盘价
5.80
元
↑ 0.06
(1.05%)
当日涨跌幅
1.05%
今日变动
📈 上涨
主力净流入
2,017.09 万
资金动向
💰 资金流入
机构参与度
36.2%
控盘程度
中度控盘
📈 高新兴 (300098) 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 | 5.80 | 1.05% | 3,380.10 万 | 2,728.35 万 | 8,343.03 万 | 6,977.69 万 | 2,017.09 万 | 3.27% | 118.94 | 5.78 | 36.2% | 中度控盘 |
| 2025-10-30 | 5.74 | -0.17% | 2,281.48 万 | 2,831.23 万 | 8,664.26 万 | 8,614.05 万 | -499.54 万 | 3.84% | 117.71 | 5.75 | 31.6% | 中度控盘 |
| 2025-10-29 | 5.75 | 0.52% | 1,974.01 万 | 2,573.29 万 | 6,822.05 万 | 6,158.44 万 | 64.33 万 | 3.20% | 117.92 | 5.73 | 30.7% | 中度控盘 |
| 2025-10-28 | 5.72 | 1.24% | 2,710.97 万 | 2,512.29 万 | 7,890.19 万 | 6,996.03 万 | 1,092.84 万 | 3.41% | 117.30 | 5.72 | 33.1% | 中度控盘 |
| 2025-10-27 | 5.65 | 1.07% | 1,402.82 万 | 1,695.75 万 | 5,330.24 万 | 6,240.12 万 | -1,202.82 万 | 2.86% | 115.87 | 5.63 | 28.1% | 中度控盘 |
| 2025-10-24 | 5.59 | 1.82% | 2,693.42 万 | 1,544.41 万 | 6,553.39 万 | 6,183.23 万 | 1,519.17 万 | 3.15% | 114.64 | 5.59 | 31.2% | 中度控盘 |
| 2025-10-23 | 5.49 | 1.11% | 816.45 万 | 716.84 万 | 4,166.64 万 | 4,017.20 万 | 249.06 万 | 2.15% | 112.59 | 5.41 | 27.6% | 中度控盘 |
| 2025-10-22 | 5.43 | -0.55% | 726.81 万 | 835.39 万 | 2,862.85 万 | 3,829.46 万 | -1,075.18 万 | 1.86% | 111.36 | 5.45 | 24.9% | 轻度控盘 |
| 2025-10-21 | 5.46 | 1.11% | 1,310.40 万 | 868.96 万 | 3,692.25 万 | 3,555.56 万 | 578.12 万 | 2.00% | 111.97 | 5.44 | 28.4% | 中度控盘 |
| 2025-10-20 | 5.40 | 1.69% | 649.08 万 | 684.31 万 | 3,701.20 万 | 4,052.60 万 | -386.63 万 | 2.10% | 110.74 | 5.40 | 24.9% | 轻度控盘 |
| 2025-10-17 | 5.31 | -3.98% | 1,328.15 万 | 2,644.87 万 | 4,715.22 万 | 7,732.20 万 | -4,333.70 万 | 3.17% | 108.89 | 5.39 | 24.1% | 轻度控盘 |
| 2025-10-16 | 5.53 | -1.43% | 726.96 万 | 1,336.86 万 | 2,948.41 万 | 4,699.28 万 | -2,360.78 万 | 2.17% | 113.41 | 5.55 | 23.0% | 轻度控盘 |
| 2025-10-15 | 5.61 | 1.81% | 1,152.12 万 | 2,696.19 万 | 4,837.77 万 | 4,760.71 万 | -1,467.01 万 | 2.64% | 115.05 | 5.57 | 27.1% | 中度控盘 |
| 2025-10-14 | 5.51 | -3.84% | 2,399.55 万 | 3,722.45 万 | 6,990.30 万 | 6,831.48 万 | -1,164.08 万 | 3.99% | 113.00 | 5.62 | 27.9% | 中度控盘 |
| 2025-10-13 | 5.73 | 1.06% | 2,067.99 万 | 2,443.46 万 | 7,545.96 万 | 6,826.84 万 | 343.67 万 | 4.03% | 117.51 | 5.57 | 28.8% | 中度控盘 |
| 2025-10-10 | 5.67 | -4.06% | 3,348.57 万 | 3,878.30 万 | 8,072.46 万 | 6,927.27 万 | 615.47 万 | 4.34% | 116.28 | 5.71 | 29.6% | 中度控盘 |
| 2025-10-09 | 5.91 | 1.72% | 2,642.60 万 | 2,386.55 万 | 8,055.46 万 | 7,530.01 万 | 781.50 万 | 3.48% | 121.20 | 5.90 | 31.4% | 中度控盘 |
| 2025-09-30 | 5.81 | 1.22% | 1,954.43 万 | 2,161.35 万 | 5,134.33 万 | 7,054.96 万 | -2,127.55 万 | 3.22% | 119.15 | 5.85 | 25.5% | 中度控盘 |
| 2025-09-29 | 5.74 | 1.59% | 1,347.16 万 | 803.83 万 | 6,079.37 万 | 4,989.65 万 | 1,633.04 万 | 2.95% | 189.71 | 5.69 | 28.2% | 中度控盘 |
| 2025-09-26 | 5.65 | -3.58% | 665.71 万 | 1,721.81 万 | 5,350.75 万 | 6,141.72 万 | -1,847.07 万 | 3.07% | 186.74 | 5.73 | 24.9% | 轻度控盘 |
| 2025-09-25 | 5.86 | -1.35% | 1,560.44 万 | 2,667.31 万 | 6,222.84 万 | 6,289.79 万 | -1,173.82 万 | 2.90% | 193.68 | 5.91 | 28.5% | 中度控盘 |
| 2025-09-24 | 5.94 | 3.13% | 1,172.03 万 | 1,812.84 万 | 7,434.77 万 | 6,651.42 万 | 142.54 万 | 3.38% | 196.32 | 5.84 | 27.6% | 中度控盘 |
| 2025-09-23 | 5.76 | -3.03% | 1,391.51 万 | 2,992.64 万 | 8,460.69 万 | 9,452.90 万 | -2,593.33 万 | 4.95% | 190.37 | 5.74 | 23.8% | 轻度控盘 |
| 2025-09-22 | 5.94 | -0.17% | 1,453.26 万 | 1,752.84 万 | 6,208.19 万 | 7,563.55 万 | -1,654.94 万 | 3.17% | 196.32 | 5.93 | 26.2% | 中度控盘 |
| 2025-09-19 | 5.95 | -1.49% | 518.69 万 | 1,237.59 万 | 6,120.27 万 | 8,918.33 万 | -3,516.97 万 | 3.80% | 196.65 | 6.02 | 21.9% | 轻度控盘 |
| 2025-09-18 | 6.04 | -2.42% | 4,587.25 万 | 7,715.84 万 | 1.16 亿 | 1.73 亿 | -8,815.39 万 | 6.52% | 199.63 | 6.14 | 26.2% | 中度控盘 |
| 2025-09-17 | 6.19 | -0.96% | 2,511.50 万 | 5,933.83 万 | 7,392.61 万 | 1.40 亿 | -9,980.19 万 | 4.86% | 204.58 | 6.20 | 25.0% | 轻度控盘 |
| 2025-09-16 | 6.25 | 0.81% | 3,370.69 万 | 4,600.35 万 | 1.27 亿 | 1.79 亿 | -6,525.28 万 | 6.77% | 206.57 | 6.20 | 27.7% | 中度控盘 |
| 2025-09-15 | 6.20 | 2.48% | 9,033.04 万 | 4,490.30 万 | 2.16 亿 | 1.90 亿 | 7,170.71 万 | 8.28% | 204.91 | 6.19 | 35.1% | 中度控盘 |
| 2025-09-12 | 6.05 | 0.33% | 5,141.70 万 | 5,593.67 万 | 1.69 亿 | 1.51 亿 | 1,373.87 万 | 7.39% | 199.96 | 6.08 | 31.3% | 中度控盘 |
| 2025-09-11 | 6.03 | 3.43% | 2,280.72 万 | 3,633.09 万 | 1.19 亿 | 1.20 亿 | -1,387.02 万 | 5.72% | 199.30 | 5.93 | 28.1% | 中度控盘 |
| 2025-09-10 | 5.83 | 2.82% | 4,617.95 万 | 2,042.07 万 | 1.21 亿 | 1.09 亿 | 3,781.76 万 | 5.07% | 192.69 | 5.81 | 33.1% | 中度控盘 |
| 2025-09-09 | 5.67 | -2.74% | 751.54 万 | 2,513.70 万 | 5,529.38 万 | 7,159.16 万 | -3,391.93 万 | 3.05% | 187.40 | 5.72 | 26.3% | 中度控盘 |
| 2025-09-08 | 5.83 | 0.34% | 2,201.71 万 | 4,845.72 万 | 6,578.09 万 | 6,238.66 万 | -2,304.59 万 | 3.34% | 192.69 | 5.80 | 29.9% | 中度控盘 |
| 2025-09-05 | 5.81 | 3.01% | 3,640.75 万 | 2,225.65 万 | 8,099.41 万 | 6,528.94 万 | 2,985.57 万 | 3.67% | 192.02 | 5.71 | 32.8% | 中度控盘 |
| 2025-09-04 | 5.64 | -2.08% | 2,811.37 万 | 3,916.10 万 | 8,349.92 万 | 8,125.53 万 | -880.34 万 | 4.44% | 186.41 | 5.72 | 27.7% | 中度控盘 |
| 2025-09-03 | 5.76 | -3.03% | 1,973.89 万 | 4,899.51 万 | 7,394.63 万 | 8,928.60 万 | -4,459.58 万 | 4.31% | 190.37 | 5.84 | 25.3% | 中度控盘 |
| 2025-09-02 | 5.94 | -2.94% | 3,728.09 万 | 6,285.40 万 | 9,806.67 万 | 1.59 亿 | -8,664.73 万 | 5.88% | 196.32 | 5.95 | 26.2% | 中度控盘 |