最新收盘价
45.41
元
↓ -0.55
(-1.20%)
当日涨跌幅
-1.20%
今日变动
📉 下跌
主力净流入
-3,260.64 万
资金动向
💸 资金流出
机构参与度
33.2%
控盘程度
中度控盘
📈 光智科技 (300489) 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 | 45.41 | -1.20% | 2,203.82 万 | 4,001.31 万 | 1.10 亿 | 1.25 亿 | -3,260.64 万 | 6.30% | -521.32 | 45.79 | 33.2% | 中度控盘 |
| 2025-12-11 | 45.96 | 11.01% | 7,005.06 万 | 4,080.73 万 | 2.05 亿 | 1.67 亿 | 6,676.13 万 | 9.89% | -527.64 | 45.31 | 38.2% | 中度控盘 |
| 2025-12-10 | 41.40 | 4.28% | 781.02 万 | 764.07 万 | 5,682.27 万 | 4,649.36 万 | 1,049.86 万 | 3.45% | -475.29 | 41.72 | 31.4% | 中度控盘 |
| 2025-12-09 | 39.70 | -2.48% | 586.67 万 | 1,086.76 万 | 1,294.45 万 | 1,364.24 万 | -569.87 万 | 1.26% | -455.77 | 40.48 | 28.1% | 中度控盘 |
| 2025-12-08 | 40.71 | 0.20% | 241.47 万 | 309.77 万 | 1,401.02 万 | 1,242.40 万 | 90.33 万 | 0.79% | -467.37 | 40.65 | 32.8% | 中度控盘 |
| 2025-12-05 | 40.63 | 2.39% | 23.42 万 | 0.00 万 | 1,385.22 万 | 1,294.54 万 | 114.11 万 | 0.88% | -466.45 | 39.97 | 26.4% | 中度控盘 |
| 2025-12-04 | 39.68 | -1.49% | 473.50 万 | 365.66 万 | 463.61 万 | 870.37 万 | -298.91 万 | 0.78% | -455.54 | 39.75 | 22.0% | 轻度控盘 |
| 2025-12-03 | 40.28 | -0.86% | 54.48 万 | 16.13 万 | 612.58 万 | 1,010.16 万 | -359.23 万 | 0.86% | -462.43 | 40.21 | 17.3% | 轻度控盘 |
| 2025-12-02 | 40.63 | -0.49% | 121.80 万 | 0.00 万 | 490.42 万 | 715.63 万 | -103.40 万 | 0.54% | -466.45 | 40.64 | 21.5% | 轻度控盘 |
| 2025-12-01 | 40.83 | -0.22% | 0.00 万 | 199.91 万 | 561.87 万 | 799.23 万 | -437.27 万 | 0.66% | -468.74 | 40.95 | 19.8% | 轻度控盘 |
| 2025-11-28 | 40.92 | 0.07% | 126.06 万 | 175.32 万 | 678.32 万 | 924.40 万 | -295.34 万 | 0.61% | -469.78 | 40.88 | 25.2% | 中度控盘 |
| 2025-11-27 | 40.89 | -0.41% | 435.87 万 | 102.88 万 | 729.07 万 | 1,080.09 万 | -18.03 万 | 0.72% | -469.43 | 41.02 | 28.3% | 中度控盘 |
| 2025-11-26 | 41.06 | -2.24% | 475.40 万 | 295.83 万 | 1,452.02 万 | 1,369.72 万 | 261.88 万 | 1.24% | -471.38 | 41.36 | 26.3% | 中度控盘 |
| 2025-11-25 | 42.00 | 4.61% | 1,043.42 万 | 181.79 万 | 3,044.18 万 | 3,398.19 万 | 507.62 万 | 2.51% | -482.18 | 41.94 | 26.3% | 中度控盘 |
| 2025-11-24 | 40.15 | 2.42% | 0.00 万 | 165.40 万 | 740.00 万 | 564.26 万 | 10.34 万 | 0.94% | -460.94 | 39.83 | 18.9% | 轻度控盘 |
| 2025-11-21 | 39.20 | -3.57% | 0.00 万 | 169.38 万 | 1,407.82 万 | 1,306.20 万 | -67.76 万 | 1.15% | -450.03 | 39.84 | 23.2% | 轻度控盘 |
| 2025-11-20 | 40.65 | -0.68% | 166.79 万 | 323.10 万 | 1,110.32 万 | 1,502.25 万 | -548.24 万 | 0.98% | -466.68 | 40.65 | 23.9% | 轻度控盘 |
| 2025-11-19 | 40.93 | -2.01% | 0.00 万 | 0.00 万 | 910.69 万 | 1,018.34 万 | -107.65 万 | 0.98% | -469.89 | 41.16 | 21.2% | 轻度控盘 |
| 2025-11-18 | 41.77 | -1.28% | 0.00 万 | 694.89 万 | 1,537.67 万 | 1,139.69 万 | -296.92 万 | 1.12% | -479.54 | 41.92 | 26.2% | 中度控盘 |
| 2025-11-17 | 42.31 | 1.78% | 614.61 万 | 571.79 万 | 1,871.84 万 | 2,446.23 万 | -531.57 万 | 1.45% | -485.73 | 41.93 | 29.7% | 中度控盘 |
| 2025-11-14 | 41.57 | -0.95% | 286.55 万 | 20.42 万 | 1,396.57 万 | 2,102.10 万 | -439.40 万 | 1.00% | -477.24 | 41.83 | 29.0% | 中度控盘 |
| 2025-11-13 | 41.97 | 0.21% | 183.86 万 | 1,414.98 万 | 1,998.83 万 | 1,225.92 万 | -458.21 万 | 1.26% | -481.83 | 42.11 | 30.5% | 中度控盘 |
| 2025-11-12 | 41.88 | -2.94% | 556.17 万 | 867.43 万 | 1,576.33 万 | 1,833.11 万 | -568.04 万 | 1.43% | -480.80 | 42.06 | 28.5% | 中度控盘 |
| 2025-11-11 | 43.15 | 0.94% | 1,393.80 万 | 1,011.06 万 | 1,991.24 万 | 2,453.38 万 | -79.40 万 | 1.43% | -495.38 | 42.89 | 36.5% | 中度控盘 |
| 2025-11-10 | 42.75 | -0.70% | 458.56 万 | 0.00 万 | 2,262.20 万 | 2,522.57 万 | 198.19 万 | 1.49% | -490.79 | 43.04 | 30.8% | 中度控盘 |
| 2025-11-07 | 43.05 | 2.28% | 1,009.69 万 | 680.31 万 | 5,398.34 万 | 3,856.22 万 | 1,871.50 万 | 3.17% | -494.23 | 43.37 | 32.2% | 中度控盘 |
| 2025-11-06 | 42.09 | 0.69% | 66.26 万 | 170.37 万 | 1,676.15 万 | 1,674.67 万 | -102.63 万 | 1.02% | -483.21 | 41.91 | 29.8% | 中度控盘 |
| 2025-11-05 | 41.80 | -0.24% | 356.93 万 | 885.04 万 | 1,548.67 万 | 1,596.67 万 | -576.11 万 | 1.17% | -479.88 | 41.80 | 28.9% | 中度控盘 |
| 2025-11-04 | 41.90 | -1.69% | 587.36 万 | 578.39 万 | 1,764.27 万 | 1,358.80 万 | 414.44 万 | 1.28% | -481.03 | 42.15 | 30.0% | 中度控盘 |
| 2025-11-03 | 42.62 | 1.84% | 100.92 万 | 0.00 万 | 1,937.42 万 | 1,623.50 万 | 414.83 万 | 1.31% | -489.29 | 42.02 | 26.7% | 中度控盘 |
| 2025-10-31 | 41.85 | 1.50% | 8.36 万 | 0.00 万 | 1,993.00 万 | 2,124.47 万 | -123.11 万 | 1.50% | -480.45 | 42.04 | 24.7% | 轻度控盘 |
| 2025-10-30 | 41.23 | -3.24% | 0.00 万 | 1,268.66 万 | 2,251.90 万 | 3,270.36 万 | -2,287.11 万 | 1.82% | -473.34 | 41.70 | 24.0% | 轻度控盘 |
| 2025-10-29 | 42.61 | 0.61% | 484.43 万 | 138.97 万 | 2,111.90 万 | 3,244.41 万 | -787.04 万 | 1.68% | -489.18 | 42.09 | 27.0% | 中度控盘 |
| 2025-10-28 | 42.35 | -1.49% | 466.13 万 | 420.46 万 | 1,690.95 万 | 2,365.07 万 | -628.44 万 | 1.51% | -486.19 | 42.69 | 26.2% | 中度控盘 |
| 2025-10-27 | 42.99 | -0.83% | 687.08 万 | 308.14 万 | 2,180.54 万 | 3,667.49 万 | -1,108.02 万 | 1.90% | -493.54 | 42.94 | 27.7% | 中度控盘 |
| 2025-10-24 | 43.35 | -3.13% | 747.00 万 | 1,219.12 万 | 4,189.14 万 | 3,844.20 万 | -127.17 万 | 2.67% | -497.67 | 43.38 | 30.3% | 中度控盘 |
| 2025-10-23 | 44.75 | 1.52% | 1,001.05 万 | 645.35 万 | 2,982.82 万 | 3,400.47 万 | -61.95 万 | 2.05% | -513.75 | 43.81 | 30.3% | 中度控盘 |
| 2025-10-22 | 44.08 | -0.92% | 253.56 万 | 181.73 万 | 1,069.50 万 | 1,397.40 万 | -256.08 万 | 0.90% | -506.05 | 44.28 | 25.5% | 中度控盘 |
| 2025-10-21 | 44.49 | 0.43% | 67.05 万 | 11.15 万 | 1,705.19 万 | 1,696.25 万 | 64.83 万 | 1.20% | -510.76 | 44.22 | 25.6% | 中度控盘 |
| 2025-10-20 | 44.30 | 2.83% | 0.00 万 | 118.72 万 | 3,436.38 万 | 3,432.44 万 | -114.78 万 | 2.19% | -508.58 | 44.37 | 26.7% | 中度控盘 |
| 2025-10-17 | 43.08 | -3.62% | 136.17 万 | 567.19 万 | 2,641.44 万 | 2,730.46 万 | -520.03 万 | 1.85% | -494.57 | 44.06 | 26.2% | 中度控盘 |
| 2025-10-16 | 44.70 | -1.76% | 74.93 万 | 1,203.13 万 | 3,759.79 万 | 3,656.30 万 | -1,024.71 万 | 2.18% | -513.17 | 44.73 | 28.9% | 中度控盘 |
| 2025-10-15 | 45.50 | -2.05% | 512.52 万 | 499.08 万 | 2,488.99 万 | 2,713.75 万 | -211.32 万 | 1.96% | -522.36 | 45.50 | 26.1% | 中度控盘 |