最新收盘价
4.80
元
↑ 0.18
(3.90%)
当日涨跌幅
3.90%
今日变动
📈 上涨
主力净流入
24.88 万
资金动向
💰 资金流入
机构参与度
20.3%
控盘程度
轻度控盘
📈 安彩高科 (600207) 资金流向详细数据 (共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.80 | 3.90% | 260.78 万 | 314.19 万 | 1,143.30 万 | 1,065.00 万 | 24.88 万 | 1.35% | -10.97 | 4.74 | 20.3% | 轻度控盘 |
| 2026-02-02 | 4.62 | -1.28% | 201.41 万 | 208.03 万 | 759.11 万 | 1,063.96 万 | -311.47 万 | 1.17% | -10.56 | 4.69 | 19.1% | 轻度控盘 |
| 2026-01-30 | 4.68 | -3.31% | 192.18 万 | 600.31 万 | 2,384.81 万 | 2,213.49 万 | -236.81 万 | 2.54% | -10.69 | 4.71 | 20.9% | 轻度控盘 |
| 2026-01-29 | 4.84 | -1.22% | 801.52 万 | 445.16 万 | 1,839.19 万 | 1,543.83 万 | 651.72 万 | 1.75% | -11.06 | 4.88 | 25.6% | 中度控盘 |
| 2026-01-28 | 4.90 | -2.58% | 153.17 万 | 827.75 万 | 1,338.40 万 | 2,049.70 万 | -1,385.88 万 | 1.79% | -11.20 | 4.93 | 18.3% | 轻度控盘 |
| 2026-01-27 | 5.03 | 1.21% | 594.89 万 | 755.31 万 | 2,756.33 万 | 3,248.08 万 | -652.17 万 | 2.74% | -11.49 | 4.90 | 23.4% | 轻度控盘 |
| 2026-01-26 | 4.97 | -4.42% | 640.83 万 | 2,912.39 万 | 3,249.83 万 | 4,177.27 万 | -3,199.00 万 | 3.49% | -11.36 | 5.03 | 22.9% | 轻度控盘 |
| 2026-01-23 | 5.20 | 5.69% | 3,105.34 万 | 3,055.31 万 | 4,967.67 万 | 5,267.78 万 | -250.08 万 | 5.08% | -11.88 | 5.14 | 28.2% | 中度控盘 |
| 2026-01-22 | 4.92 | 1.65% | 763.78 万 | 907.42 万 | 2,204.11 万 | 1,715.11 万 | 345.36 万 | 1.78% | -11.24 | 4.89 | 28.8% | 中度控盘 |
| 2026-01-21 | 4.84 | 0.83% | 632.13 万 | 833.08 万 | 1,358.70 万 | 1,189.00 万 | -31.26 万 | 1.18% | -11.06 | 4.83 | 28.6% | 中度控盘 |
| 2026-01-20 | 4.80 | -1.44% | 194.28 万 | 730.54 万 | 1,223.52 万 | 1,926.49 万 | -1,239.24 万 | 1.34% | -10.97 | 4.82 | 22.8% | 轻度控盘 |
| 2026-01-19 | 4.87 | 1.04% | 389.26 万 | 238.28 万 | 1,484.07 万 | 1,773.21 万 | -138.16 万 | 1.44% | -11.13 | 4.84 | 24.7% | 轻度控盘 |
| 2026-01-16 | 4.82 | 1.90% | 720.07 万 | 287.76 万 | 2,844.06 万 | 1,774.08 万 | 1,502.29 万 | 1.99% | -11.01 | 4.78 | 29.5% | 中度控盘 |
| 2026-01-15 | 4.73 | -2.07% | 283.21 万 | 1,057.08 万 | 1,165.43 万 | 2,077.67 万 | -1,686.10 万 | 1.72% | -10.81 | 4.76 | 19.1% | 轻度控盘 |
| 2026-01-14 | 4.83 | -0.62% | 485.21 万 | 1,330.50 万 | 2,650.10 万 | 2,774.88 万 | -970.07 万 | 2.45% | -11.04 | 4.85 | 24.4% | 轻度控盘 |
| 2026-01-13 | 4.86 | -2.21% | 825.44 万 | 536.75 万 | 1,792.33 万 | 3,245.36 万 | -1,164.33 万 | 2.27% | -11.11 | 4.88 | 23.2% | 轻度控盘 |
| 2026-01-12 | 4.97 | 0.81% | 1,394.21 万 | 675.40 万 | 2,873.98 万 | 3,517.00 万 | 75.80 万 | 2.73% | -11.36 | 4.96 | 27.4% | 中度控盘 |
| 2026-01-09 | 4.93 | -0.60% | 352.74 万 | 1,010.27 万 | 3,085.08 万 | 3,081.86 万 | -654.31 万 | 2.56% | -11.26 | 4.92 | 24.6% | 轻度控盘 |
| 2026-01-08 | 4.96 | 1.85% | 1,351.04 万 | 1,601.12 万 | 3,184.01 万 | 3,961.21 万 | -1,027.27 万 | 3.30% | -11.33 | 4.88 | 24.8% | 轻度控盘 |
| 2026-01-07 | 4.87 | -6.35% | 1,661.90 万 | 3,529.50 万 | 4,949.59 万 | 9,053.69 万 | -5,971.70 万 | 6.03% | -11.13 | 4.95 | 21.7% | 轻度控盘 |
| 2026-01-06 | 5.20 | 2.36% | 254.13 万 | 348.62 万 | 1,965.18 万 | 1,465.16 万 | 405.53 万 | 1.71% | -11.88 | 5.16 | 23.4% | 轻度控盘 |
| 2026-01-05 | 5.08 | -1.36% | 267.08 万 | 1,393.77 万 | 1,643.51 万 | 1,802.12 万 | -1,285.30 万 | 1.57% | -11.61 | 5.09 | 22.2% | 轻度控盘 |
| 2025-12-31 | 5.15 | 0.00% | 309.88 万 | 384.61 万 | 1,375.45 万 | 1,254.27 万 | 46.45 万 | 1.36% | -11.77 | 5.12 | 21.8% | 轻度控盘 |
| 2025-12-30 | 5.15 | -1.72% | 95.89 万 | 178.40 万 | 933.75 万 | 1,226.72 万 | -375.48 万 | 1.08% | -11.77 | 5.18 | 20.0% | 轻度控盘 |
| 2025-12-29 | 5.24 | -1.32% | 197.49 万 | 913.84 万 | 1,027.33 万 | 1,613.86 万 | -1,302.88 万 | 1.30% | -11.97 | 5.26 | 20.1% | 轻度控盘 |
| 2025-12-26 | 5.31 | 2.12% | 780.63 万 | 797.87 万 | 2,709.23 万 | 2,459.74 万 | 232.26 万 | 2.00% | -12.13 | 5.28 | 27.9% | 中度控盘 |
| 2025-12-25 | 5.20 | 0.58% | 276.28 万 | 307.82 万 | 868.98 万 | 1,177.04 万 | -339.59 万 | 1.02% | -11.88 | 5.17 | 21.1% | 轻度控盘 |
| 2025-12-24 | 5.17 | 2.58% | 375.60 万 | 167.57 万 | 1,516.51 万 | 1,368.29 万 | 356.24 万 | 1.37% | -11.81 | 5.15 | 24.4% | 轻度控盘 |
| 2025-12-23 | 5.04 | -1.75% | 62.49 万 | 301.23 万 | 751.35 万 | 942.98 万 | -430.36 万 | 0.99% | -11.52 | 5.07 | 20.0% | 轻度控盘 |
| 2025-12-22 | 5.13 | 0.20% | 227.44 万 | 708.71 万 | 1,449.71 万 | 1,413.29 万 | -444.85 万 | 1.05% | -11.72 | 5.13 | 27.6% | 中度控盘 |
| 2025-12-19 | 5.12 | 2.20% | 795.05 万 | 503.76 万 | 1,266.23 万 | 1,110.61 万 | 446.90 万 | 1.24% | -11.70 | 5.10 | 27.9% | 中度控盘 |
| 2025-12-18 | 5.01 | 0.40% | 118.60 万 | 237.84 万 | 1,063.05 万 | 1,037.57 万 | -93.76 万 | 1.00% | -11.45 | 5.03 | 22.7% | 轻度控盘 |
| 2025-12-17 | 4.99 | 1.22% | 481.11 万 | 127.76 万 | 1,195.46 万 | 1,251.94 万 | 296.87 万 | 1.24% | -11.40 | 4.91 | 24.2% | 轻度控盘 |
| 2025-12-16 | 4.93 | -3.71% | 319.29 万 | 469.63 万 | 1,286.52 万 | 1,326.47 万 | -190.29 万 | 1.56% | -11.26 | 4.98 | 20.5% | 轻度控盘 |
| 2025-12-15 | 5.12 | 0.39% | 109.01 万 | 86.81 万 | 803.21 万 | 914.52 万 | -89.10 万 | 0.93% | -11.70 | 5.12 | 19.8% | 轻度控盘 |
| 2025-12-12 | 5.10 | -0.39% | 97.54 万 | 20.17 万 | 1,003.80 万 | 1,228.67 万 | -147.50 万 | 1.06% | -11.65 | 5.13 | 20.2% | 轻度控盘 |
| 2025-12-11 | 5.12 | -2.10% | 63.19 万 | 395.77 万 | 1,167.52 万 | 1,455.52 万 | -620.58 万 | 1.17% | -11.70 | 5.16 | 20.1% | 轻度控盘 |
| 2025-12-10 | 5.23 | -0.76% | 65.03 万 | 183.76 万 | 1,028.83 万 | 1,438.21 万 | -528.12 万 | 1.21% | -11.95 | 5.20 | 20.4% | 轻度控盘 |
| 2025-12-09 | 5.27 | -0.38% | 148.15 万 | 689.24 万 | 2,013.08 万 | 1,995.41 万 | -523.43 万 | 2.14% | -12.04 | 5.23 | 21.6% | 轻度控盘 |
| 2025-12-08 | 5.29 | 3.93% | 1,649.69 万 | 818.61 万 | 4,586.19 万 | 2,708.37 万 | 2,708.90 万 | 3.15% | -12.09 | 5.30 | 29.4% | 中度控盘 |
| 2025-12-05 | 5.09 | 1.39% | 47.71 万 | 158.32 万 | 1,150.51 万 | 1,133.86 万 | -93.95 万 | 1.17% | -11.63 | 5.05 | 19.9% | 轻度控盘 |
| 2025-12-04 | 5.02 | -1.38% | 27.71 万 | 107.31 万 | 677.62 万 | 1,122.56 万 | -524.55 万 | 1.02% | -11.47 | 5.04 | 17.1% | 轻度控盘 |