最新收盘价
14.10
元
↑ 0.04
(0.28%)
当日涨跌幅
0.28%
今日变动
📈 上涨
主力净流入
-198.64 万
资金动向
💸 资金流出
机构参与度
17.2%
控盘程度
轻度控盘
📈 冠昊生物 (300238) 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 | 14.10 | 0.28% | 141.90 万 | 0.00 万 | 643.14 万 | 983.68 万 | -198.64 万 | 1.25% | 104.95 | 14.13 | 17.2% | 轻度控盘 |
| 2025-12-11 | 14.06 | -2.16% | 164.34 万 | 0.00 万 | 657.32 万 | 1,514.03 万 | -692.37 万 | 1.53% | 104.65 | 14.13 | 16.3% | 轻度控盘 |
| 2025-12-10 | 14.37 | -0.48% | 0.00 万 | 156.34 万 | 1,050.26 万 | 972.20 万 | -78.28 万 | 1.40% | 106.96 | 14.31 | 19.1% | 轻度控盘 |
| 2025-12-09 | 14.44 | -1.23% | 0.00 万 | 214.40 万 | 1,077.56 万 | 1,397.72 万 | -534.56 万 | 1.47% | 107.48 | 14.56 | 18.7% | 轻度控盘 |
| 2025-12-08 | 14.62 | -0.14% | 0.00 万 | 310.37 万 | 1,097.82 万 | 1,703.59 万 | -916.14 万 | 1.75% | 108.82 | 14.67 | 17.1% | 轻度控盘 |
| 2025-12-05 | 14.64 | 0.14% | 381.32 万 | 126.63 万 | 689.07 万 | 895.71 万 | 48.05 万 | 1.51% | 108.97 | 14.50 | 18.2% | 轻度控盘 |
| 2025-12-04 | 14.62 | -0.75% | 158.48 万 | 275.96 万 | 1,311.45 万 | 1,767.67 万 | -573.70 万 | 2.12% | 108.82 | 14.63 | 18.0% | 轻度控盘 |
| 2025-12-03 | 14.73 | -1.73% | 251.58 万 | 780.05 万 | 832.62 万 | 1,510.71 万 | -1,206.57 万 | 1.81% | 109.64 | 14.83 | 17.9% | 轻度控盘 |
| 2025-12-02 | 14.99 | -1.70% | 341.92 万 | 358.21 万 | 911.26 万 | 1,455.21 万 | -560.23 万 | 1.61% | 111.57 | 14.99 | 20.1% | 轻度控盘 |
| 2025-12-01 | 15.25 | 0.13% | 811.91 万 | 521.68 万 | 1,471.63 万 | 1,414.08 万 | 347.78 万 | 1.92% | 113.51 | 15.28 | 24.4% | 轻度控盘 |
| 2025-11-28 | 15.23 | -0.52% | 0.00 万 | 384.67 万 | 848.78 万 | 698.22 万 | -234.11 万 | 1.44% | 113.36 | 15.20 | 15.8% | 轻度控盘 |
| 2025-11-27 | 15.31 | -0.33% | 0.00 万 | 41.97 万 | 892.65 万 | 1,334.53 万 | -483.85 万 | 1.53% | 113.95 | 15.36 | 16.1% | 轻度控盘 |
| 2025-11-26 | 15.36 | -1.41% | 135.56 万 | 799.41 万 | 1,788.07 万 | 2,776.71 万 | -1,652.49 万 | 2.82% | 114.33 | 15.59 | 17.9% | 轻度控盘 |
| 2025-11-25 | 15.58 | 1.90% | 0.00 万 | 0.00 万 | 2,061.31 万 | 1,831.40 万 | 229.91 万 | 2.67% | 115.96 | 15.52 | 18.8% | 轻度控盘 |
| 2025-11-24 | 15.29 | 5.38% | 144.90 万 | 0.00 万 | 2,685.67 万 | 1,883.63 万 | 946.94 万 | 3.33% | 113.80 | 15.09 | 19.8% | 轻度控盘 |
| 2025-11-21 | 14.51 | -5.35% | 317.21 万 | 589.00 万 | 1,646.16 万 | 3,352.50 万 | -1,978.13 万 | 3.57% | 108.00 | 14.78 | 15.9% | 轻度控盘 |
| 2025-11-20 | 15.33 | -2.48% | 0.00 万 | 361.52 万 | 1,769.24 万 | 3,027.99 万 | -1,620.28 万 | 2.72% | 114.10 | 15.44 | 17.8% | 轻度控盘 |
| 2025-11-19 | 15.72 | -3.38% | 219.57 万 | 459.13 万 | 2,173.13 万 | 3,140.90 万 | -1,207.32 万 | 3.24% | 117.00 | 15.80 | 18.8% | 轻度控盘 |
| 2025-11-18 | 16.27 | -1.21% | 36.20 万 | 865.53 万 | 4,107.39 万 | 3,997.05 万 | -718.99 万 | 3.95% | 121.10 | 16.42 | 22.4% | 轻度控盘 |
| 2025-11-17 | 16.47 | -1.55% | 207.99 万 | 918.69 万 | 3,082.84 万 | 5,302.29 万 | -2,930.15 万 | 4.51% | 122.59 | 16.40 | 19.0% | 轻度控盘 |
| 2025-11-14 | 16.73 | -1.18% | 583.21 万 | 2,967.01 万 | 5,823.65 万 | 7,263.31 万 | -3,823.46 万 | 6.59% | 124.52 | 17.00 | 23.5% | 轻度控盘 |
| 2025-11-13 | 16.93 | -1.11% | 1,623.00 万 | 2,964.23 万 | 7,961.15 万 | 8,498.78 万 | -1,878.86 万 | 7.99% | 126.01 | 16.81 | 25.5% | 中度控盘 |
| 2025-11-12 | 17.12 | 7.47% | 5,364.51 万 | 2,392.92 万 | 1.51 亿 | 1.06 亿 | 7,498.20 万 | 12.65% | 127.42 | 16.81 | 30.8% | 中度控盘 |
| 2025-11-11 | 15.93 | -2.03% | 283.36 万 | 576.76 万 | 2,095.74 万 | 3,209.23 万 | -1,406.90 万 | 3.77% | 118.57 | 15.93 | 18.0% | 轻度控盘 |
| 2025-11-10 | 16.26 | 7.90% | 1,751.23 万 | 626.06 万 | 9,085.86 万 | 5,766.68 万 | 4,444.35 万 | 7.72% | 121.02 | 16.01 | 27.4% | 中度控盘 |
| 2025-11-07 | 15.07 | -0.79% | 44.33 万 | 801.30 万 | 939.20 万 | 945.21 万 | -762.97 万 | 1.51% | 112.17 | 15.10 | 17.0% | 轻度控盘 |
| 2025-11-06 | 15.19 | -1.30% | 109.07 万 | 650.01 万 | 1,205.56 万 | 1,469.53 万 | -804.91 万 | 1.84% | 113.06 | 15.17 | 18.2% | 轻度控盘 |
| 2025-11-05 | 15.39 | -0.32% | 0.00 万 | 178.02 万 | 1,064.36 万 | 1,047.15 万 | -160.81 万 | 1.85% | 114.55 | 15.41 | 16.6% | 轻度控盘 |
| 2025-11-04 | 15.44 | -2.28% | 109.97 万 | 960.48 万 | 1,938.92 万 | 2,689.51 万 | -1,601.09 万 | 2.50% | 114.92 | 15.44 | 20.4% | 轻度控盘 |
| 2025-11-03 | 15.80 | 0.64% | 434.17 万 | 620.18 万 | 1,558.50 万 | 3,026.84 万 | -1,654.35 万 | 2.49% | 117.60 | 15.73 | 19.7% | 轻度控盘 |
| 2025-10-31 | 15.70 | 1.82% | 306.05 万 | 798.16 万 | 1,814.64 万 | 1,655.81 万 | -333.29 万 | 2.28% | 116.86 | 15.62 | 20.9% | 轻度控盘 |
| 2025-10-30 | 15.42 | -0.71% | 237.13 万 | 110.73 万 | 849.25 万 | 987.57 万 | -11.92 万 | 1.56% | 114.77 | 15.49 | 18.1% | 轻度控盘 |
| 2025-10-29 | 15.53 | -0.83% | 0.00 万 | 439.52 万 | 955.56 万 | 1,081.70 万 | -565.66 万 | 1.71% | 115.59 | 15.46 | 17.4% | 轻度控盘 |
| 2025-10-28 | 15.66 | 0.38% | 103.11 万 | 0.00 万 | 1,242.82 万 | 1,382.70 万 | -36.78 万 | 1.45% | 116.56 | 15.67 | 22.2% | 轻度控盘 |
| 2025-10-27 | 15.60 | 0.78% | 1,007.01 万 | 923.56 万 | 860.53 万 | 1,591.38 万 | -647.40 万 | 1.73% | 116.11 | 15.52 | 22.8% | 轻度控盘 |
| 2025-10-24 | 15.48 | -0.64% | 116.56 万 | 384.65 万 | 797.84 万 | 1,165.07 万 | -635.32 万 | 1.30% | 115.22 | 15.52 | 17.2% | 轻度控盘 |
| 2025-10-23 | 15.58 | -1.08% | 0.00 万 | 83.44 万 | 422.93 万 | 919.99 万 | -580.50 万 | 1.14% | 115.96 | 15.53 | 13.2% | 轻度控盘 |
| 2025-10-22 | 15.75 | 0.13% | 430.73 万 | 115.96 万 | 517.62 万 | 502.54 万 | 329.85 万 | 1.41% | 117.23 | 15.76 | 17.8% | 轻度控盘 |
| 2025-10-21 | 15.73 | 0.58% | 59.66 万 | 354.09 万 | 924.47 万 | 933.22 万 | -303.19 万 | 1.40% | 117.08 | 15.63 | 18.1% | 轻度控盘 |
| 2025-10-20 | 15.64 | 2.02% | 198.01 万 | 684.28 万 | 1,047.89 万 | 1,219.17 万 | -657.54 万 | 1.66% | 116.41 | 15.50 | 19.7% | 轻度控盘 |
| 2025-10-17 | 15.33 | -2.23% | 155.70 万 | 104.63 万 | 771.04 万 | 1,033.53 万 | -211.41 万 | 1.53% | 114.10 | 15.50 | 19.0% | 轻度控盘 |
| 2025-10-16 | 15.68 | 0.45% | 0.00 万 | 82.64 万 | 2,046.35 万 | 1,978.57 万 | -14.86 万 | 1.93% | 116.71 | 15.68 | 24.4% | 轻度控盘 |
| 2025-10-15 | 15.61 | 4.48% | 285.85 万 | 236.57 万 | 3,413.19 万 | 2,625.01 万 | 837.47 万 | 3.22% | 116.19 | 15.44 | 24.6% | 轻度控盘 |