最新收盘价
39.46
元
↑ 0.04
(0.10%)
当日涨跌幅
0.10%
今日变动
📈 上涨
主力净流入
-495.42 万
资金动向
💸 资金流出
机构参与度
23.8%
控盘程度
轻度控盘
📈 立高食品 (300973) 资金流向详细数据 (共 44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 39.46 | 0.10% | 252.32 万 | 854.01 万 | 2,763.67 万 | 2,657.40 万 | -495.42 万 | 2.78% | 20.22 | 39.86 | 23.8% | 轻度控盘 |
| 2025-12-17 | 39.42 | 0.43% | 227.42 万 | 150.41 万 | 3,140.21 万 | 2,286.60 万 | 930.62 万 | 2.94% | 20.20 | 39.42 | 24.1% | 轻度控盘 |
| 2025-12-16 | 39.25 | 2.59% | 642.06 万 | 483.32 万 | 4,297.85 万 | 3,509.31 万 | 947.29 万 | 3.74% | 20.11 | 39.49 | 25.0% | 中度控盘 |
| 2025-12-15 | 38.26 | 0.34% | 0.00 万 | 154.95 万 | 1,210.40 万 | 1,230.02 万 | -174.58 万 | 1.45% | 19.61 | 38.48 | 18.9% | 轻度控盘 |
| 2025-12-12 | 38.13 | 1.54% | 1.15 万 | 0.00 万 | 1,260.92 万 | 1,216.00 万 | 46.07 万 | 1.80% | 19.54 | 38.18 | 17.6% | 轻度控盘 |
| 2025-12-11 | 37.55 | -0.98% | 108.98 万 | 349.10 万 | 1,058.90 万 | 1,227.03 万 | -408.25 万 | 1.52% | 19.24 | 37.66 | 19.5% | 轻度控盘 |
| 2025-12-10 | 37.92 | -0.32% | 203.91 万 | 296.27 万 | 1,475.86 万 | 1,251.62 万 | 131.88 万 | 1.86% | 19.43 | 37.90 | 21.0% | 轻度控盘 |
| 2025-12-09 | 38.04 | -1.17% | 107.92 万 | 368.27 万 | 1,750.53 万 | 1,246.34 万 | 243.84 万 | 1.60% | 19.49 | 38.28 | 23.8% | 轻度控盘 |
| 2025-12-08 | 38.49 | -0.41% | 185.29 万 | 0.00 万 | 1,155.37 万 | 1,324.41 万 | 16.25 万 | 1.71% | 19.72 | 38.46 | 18.3% | 轻度控盘 |
| 2025-12-05 | 38.65 | 1.50% | 226.44 万 | 371.09 万 | 1,781.51 万 | 2,328.80 万 | -691.94 万 | 2.23% | 19.81 | 38.04 | 19.5% | 轻度控盘 |
| 2025-12-04 | 38.08 | -2.43% | 0.00 万 | 530.10 万 | 1,118.32 万 | 1,885.39 万 | -1,297.18 万 | 1.70% | 19.51 | 38.27 | 16.4% | 轻度控盘 |
| 2025-12-03 | 39.03 | -0.81% | 0.00 万 | 104.93 万 | 1,124.18 万 | 1,326.02 万 | -306.77 万 | 1.62% | 20.00 | 38.96 | 16.6% | 轻度控盘 |
| 2025-12-02 | 39.35 | -0.48% | 146.33 万 | 185.12 万 | 880.41 万 | 1,002.77 万 | -161.15 万 | 1.32% | 20.16 | 39.50 | 18.1% | 轻度控盘 |
| 2025-12-01 | 39.74 | 0.99% | 35.36 万 | 0.00 万 | 1,122.04 万 | 1,380.92 万 | -223.53 万 | 1.82% | 20.36 | 39.81 | 17.3% | 轻度控盘 |
| 2025-11-28 | 39.35 | 0.43% | 434.25 万 | 269.04 万 | 1,644.70 万 | 2,277.54 万 | -467.64 万 | 2.07% | 20.16 | 39.18 | 22.4% | 轻度控盘 |
| 2025-11-27 | 39.18 | -0.05% | 493.50 万 | 334.79 万 | 1,545.84 万 | 2,406.02 万 | -701.47 万 | 1.75% | 20.08 | 39.36 | 24.6% | 轻度控盘 |
| 2025-11-26 | 39.20 | -1.85% | 260.68 万 | 562.79 万 | 2,416.07 万 | 2,277.11 万 | -163.15 万 | 2.54% | 20.09 | 39.64 | 22.0% | 轻度控盘 |
| 2025-11-25 | 39.94 | 0.53% | 352.41 万 | 186.61 万 | 1,348.11 万 | 984.28 万 | 529.64 万 | 1.36% | 20.47 | 40.01 | 24.2% | 轻度控盘 |
| 2025-11-24 | 39.73 | 0.58% | 0.00 万 | 209.94 万 | 839.38 万 | 857.93 万 | -228.49 万 | 1.43% | 20.36 | 39.71 | 17.0% | 轻度控盘 |
| 2025-11-21 | 39.50 | -1.96% | 524.31 万 | 0.00 万 | 1,988.62 万 | 1,795.29 万 | 717.64 万 | 2.13% | 20.24 | 39.88 | 24.3% | 轻度控盘 |
| 2025-11-20 | 40.29 | -2.52% | 243.80 万 | 658.10 万 | 2,102.96 万 | 1,098.47 万 | 590.18 万 | 1.95% | 20.65 | 40.54 | 24.2% | 轻度控盘 |
| 2025-11-19 | 41.33 | -1.38% | 103.05 万 | 158.88 万 | 1,915.90 万 | 1,645.35 万 | 214.71 万 | 1.96% | 21.18 | 41.34 | 20.8% | 轻度控盘 |
| 2025-11-18 | 41.91 | -3.19% | 363.49 万 | 1,078.75 万 | 2,712.59 万 | 3,386.17 万 | -1,388.85 万 | 2.53% | 21.48 | 42.13 | 22.6% | 轻度控盘 |
| 2025-11-17 | 43.29 | -0.53% | 107.58 万 | 455.51 万 | 936.63 万 | 1,564.08 万 | -975.40 万 | 1.75% | 22.18 | 43.23 | 16.4% | 轻度控盘 |
| 2025-11-14 | 43.52 | -3.16% | 699.64 万 | 1,451.42 万 | 3,090.47 万 | 3,643.42 万 | -1,304.73 万 | 3.33% | 22.30 | 44.11 | 23.8% | 轻度控盘 |
| 2025-11-13 | 44.94 | 0.72% | 501.91 万 | 996.49 万 | 3,823.04 万 | 4,505.37 万 | -1,176.90 万 | 2.99% | 23.03 | 44.66 | 27.4% | 中度控盘 |
| 2025-11-12 | 44.62 | 1.36% | 322.07 万 | 520.18 万 | 5,922.23 万 | 4,722.10 万 | 1,002.01 万 | 3.65% | 22.87 | 44.62 | 30.0% | 中度控盘 |
| 2025-11-11 | 44.02 | 1.66% | 1,064.40 万 | 750.84 万 | 4,340.98 万 | 2,921.59 万 | 1,732.95 万 | 3.59% | 22.56 | 43.50 | 27.6% | 中度控盘 |
| 2025-11-10 | 43.30 | 7.34% | 2,001.23 万 | 1,030.26 万 | 6,243.26 万 | 6,885.91 万 | 328.33 万 | 5.90% | 22.19 | 42.56 | 25.6% | 中度控盘 |
| 2025-11-07 | 40.34 | -1.22% | 167.66 万 | 242.71 万 | 1,434.67 万 | 1,545.50 万 | -185.88 万 | 1.39% | 20.67 | 40.54 | 23.2% | 轻度控盘 |
| 2025-11-06 | 40.84 | -0.80% | 0.00 万 | 292.99 万 | 1,165.71 万 | 1,154.11 万 | -281.38 万 | 1.41% | 20.93 | 40.81 | 18.8% | 轻度控盘 |
| 2025-11-05 | 41.17 | 0.05% | 143.08 万 | 279.38 万 | 2,032.57 万 | 1,468.72 万 | 427.56 万 | 1.88% | 21.10 | 41.46 | 22.0% | 轻度控盘 |
| 2025-11-04 | 41.15 | -2.37% | 0.00 万 | 7.39 万 | 1,294.83 万 | 1,644.49 万 | -357.05 万 | 1.74% | 21.09 | 41.24 | 17.7% | 轻度控盘 |
| 2025-11-03 | 42.15 | 1.20% | 120.93 万 | 292.62 万 | 2,279.59 万 | 2,060.75 万 | 47.16 万 | 3.02% | 21.60 | 42.12 | 19.0% | 轻度控盘 |
| 2025-10-31 | 41.65 | 2.13% | 779.37 万 | 578.70 万 | 3,095.65 万 | 2,967.43 万 | 328.89 万 | 3.42% | 21.34 | 41.50 | 23.7% | 轻度控盘 |
| 2025-10-30 | 40.78 | -2.70% | 701.73 万 | 605.52 万 | 2,285.58 万 | 2,462.15 万 | -80.37 万 | 2.53% | 20.90 | 41.25 | 24.1% | 轻度控盘 |
| 2025-10-29 | 41.91 | 3.07% | 875.88 万 | 244.70 万 | 3,784.80 万 | 3,515.96 万 | 900.02 万 | 3.65% | 21.48 | 41.76 | 24.9% | 轻度控盘 |
| 2025-10-28 | 40.66 | -0.51% | 120.01 万 | 213.04 万 | 1,643.62 万 | 1,159.64 万 | 390.95 万 | 1.72% | 20.84 | 40.78 | 21.8% | 轻度控盘 |
| 2025-10-27 | 40.87 | 1.52% | 336.72 万 | 307.43 万 | 2,042.51 万 | 1,631.84 万 | 439.96 万 | 2.05% | 20.94 | 40.74 | 22.0% | 轻度控盘 |
| 2025-10-24 | 40.26 | -0.57% | 163.82 万 | 621.86 万 | 1,431.09 万 | 1,343.57 万 | -370.52 万 | 1.82% | 20.63 | 40.38 | 18.3% | 轻度控盘 |
| 2025-10-23 | 40.49 | -1.41% | 1.21 万 | 318.83 万 | 1,235.65 万 | 2,965.81 万 | -2,047.77 万 | 2.77% | 20.75 | 40.48 | 14.1% | 轻度控盘 |
| 2025-10-22 | 41.07 | -3.55% | 0.00 万 | 161.29 万 | 2,296.73 万 | 4,780.01 万 | -2,644.57 万 | 2.77% | 21.05 | 41.81 | 19.1% | 轻度控盘 |
| 2025-10-21 | 42.58 | -0.19% | 357.61 万 | 131.79 万 | 1,820.71 万 | 1,816.76 万 | 229.77 万 | 1.99% | 21.82 | 42.49 | 22.4% | 轻度控盘 |
| 2025-10-20 | 42.66 | -2.63% | 169.97 万 | 15.57 万 | 2,961.73 万 | 4,035.26 万 | -919.13 万 | 2.94% | 21.86 | 42.91 | 22.1% | 轻度控盘 |