最新收盘价
5.74
元
↑ 0.27
(4.94%)
当日涨跌幅
4.94%
今日变动
📈 上涨
主力净流入
7,215.51 万
资金动向
💰 资金流入
机构参与度
42.4%
控盘程度
完全控盘
📈 安彩高科 (600207) 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 | 5.74 | 4.94% | 1.40 亿 | 9,007.23 万 | 1.53 亿 | 1.31 亿 | 7,215.51 万 | 9.72% | -13.12 | 5.74 | 42.4% | 完全控盘 |
| 2025-10-30 | 5.47 | 3.01% | 4,257.70 万 | 2,125.59 万 | 6,617.75 万 | 5,594.87 万 | 3,154.99 万 | 4.52% | -12.50 | 5.44 | 37.6% | 中度控盘 |
| 2025-10-29 | 5.31 | 0.57% | 1,554.18 万 | 2,114.49 万 | 2,428.11 万 | 2,300.94 万 | -433.14 万 | 2.28% | -12.13 | 5.23 | 31.8% | 中度控盘 |
| 2025-10-28 | 5.28 | 0.96% | 1,883.16 万 | 906.07 万 | 2,753.53 万 | 2,850.67 万 | 879.95 万 | 2.05% | -12.06 | 5.31 | 36.4% | 中度控盘 |
| 2025-10-27 | 5.23 | -2.24% | 1,188.26 万 | 2,005.26 万 | 2,869.06 万 | 2,542.85 万 | -490.78 万 | 2.19% | -11.95 | 5.26 | 31.7% | 中度控盘 |
| 2025-10-24 | 5.35 | 0.00% | 575.62 万 | 1,234.35 万 | 3,004.41 万 | 1,772.99 万 | 572.69 万 | 1.76% | -12.22 | 5.37 | 32.6% | 中度控盘 |
| 2025-10-23 | 5.35 | 0.19% | 129.41 万 | 490.31 万 | 2,280.69 万 | 2,765.25 万 | -845.46 万 | 1.60% | -12.22 | 5.32 | 27.6% | 中度控盘 |
| 2025-10-22 | 5.34 | 0.19% | 861.80 万 | 1,797.56 万 | 2,366.46 万 | 2,735.51 万 | -1,304.81 万 | 1.84% | -12.20 | 5.30 | 30.4% | 中度控盘 |
| 2025-10-21 | 5.33 | 2.50% | 888.11 万 | 481.21 万 | 2,521.10 万 | 2,071.67 万 | 856.32 万 | 2.01% | -12.18 | 5.27 | 29.2% | 中度控盘 |
| 2025-10-20 | 5.20 | 2.56% | 767.34 万 | 665.39 万 | 2,431.00 万 | 2,635.93 万 | -102.99 万 | 1.80% | -11.88 | 5.17 | 30.2% | 中度控盘 |
| 2025-10-17 | 5.07 | -5.23% | 612.89 万 | 1,198.09 万 | 2,473.61 万 | 3,892.19 万 | -2,003.77 万 | 2.52% | -11.58 | 5.17 | 24.8% | 轻度控盘 |
| 2025-10-16 | 5.35 | -3.26% | 1,483.98 万 | 1,137.49 万 | 2,615.55 万 | 4,345.97 万 | -1,383.93 万 | 2.38% | -12.22 | 5.39 | 29.2% | 中度控盘 |
| 2025-10-15 | 5.53 | 2.60% | 598.30 万 | 1,480.50 万 | 3,995.69 万 | 3,992.55 万 | -879.05 万 | 2.84% | -12.64 | 5.50 | 28.1% | 中度控盘 |
| 2025-10-14 | 5.39 | -1.64% | 1,005.61 万 | 2,463.05 万 | 4,375.54 万 | 4,711.20 万 | -1,793.10 万 | 3.16% | -12.32 | 5.50 | 29.2% | 中度控盘 |
| 2025-10-13 | 5.48 | -0.36% | 1,475.18 万 | 1,566.68 万 | 3,054.23 万 | 3,335.24 万 | -372.51 万 | 2.57% | -12.52 | 5.42 | 31.4% | 中度控盘 |
| 2025-10-10 | 5.50 | 1.29% | 1,159.83 万 | 1,650.68 万 | 5,024.97 万 | 5,498.83 万 | -964.71 万 | 3.44% | -12.57 | 5.50 | 31.6% | 中度控盘 |
| 2025-10-09 | 5.43 | 5.03% | 3,404.96 万 | 1,131.89 万 | 5,331.54 万 | 4,592.64 万 | 3,011.97 万 | 3.48% | -12.41 | 5.31 | 38.0% | 中度控盘 |
| 2025-09-30 | 5.17 | 0.39% | 385.01 万 | 622.30 万 | 2,695.88 万 | 2,539.12 万 | -80.54 万 | 1.73% | -11.81 | 5.20 | 30.3% | 中度控盘 |
| 2025-09-29 | 5.15 | 0.00% | 559.30 万 | 577.89 万 | 2,122.99 万 | 2,262.88 万 | -158.48 万 | 1.76% | -13.02 | 5.16 | 27.5% | 中度控盘 |
| 2025-09-26 | 5.15 | -3.92% | 1,122.46 万 | 1,655.54 万 | 3,177.54 万 | 4,525.01 万 | -1,880.55 万 | 2.97% | -13.02 | 5.21 | 27.1% | 中度控盘 |
| 2025-09-25 | 5.36 | -2.55% | 766.55 万 | 1,345.65 万 | 3,433.02 万 | 4,321.44 万 | -1,467.53 万 | 2.80% | -13.55 | 5.46 | 27.5% | 中度控盘 |
| 2025-09-24 | 5.50 | -0.90% | 1,447.58 万 | 2,591.31 万 | 4,436.73 万 | 4,017.90 万 | -724.90 万 | 3.10% | -13.90 | 5.43 | 31.2% | 中度控盘 |
| 2025-09-23 | 5.55 | 0.73% | 2,188.84 万 | 1,534.76 万 | 5,344.46 万 | 6,293.80 万 | -295.25 万 | 4.05% | -14.03 | 5.52 | 30.8% | 中度控盘 |
| 2025-09-22 | 5.51 | -2.99% | 1,671.94 万 | 2,825.71 万 | 4,730.93 万 | 6,034.00 万 | -2,456.84 万 | 3.75% | -13.93 | 5.49 | 29.3% | 中度控盘 |
| 2025-09-19 | 5.68 | -0.87% | 2,075.30 万 | 2,188.35 万 | 8,212.41 万 | 6,418.87 万 | 1,680.49 万 | 5.12% | -14.36 | 5.63 | 34.2% | 中度控盘 |
| 2025-09-18 | 5.73 | -4.66% | 4,964.25 万 | 6,635.31 万 | 1.34 亿 | 1.42 亿 | -2,435.25 万 | 10.11% | -14.48 | 5.76 | 31.7% | 中度控盘 |
| 2025-09-17 | 6.01 | 10.07% | 2.59 亿 | 8,885.56 万 | 1.46 亿 | 1.70 亿 | 1.45 亿 | 11.35% | -15.19 | 5.84 | 45.6% | 完全控盘 |
| 2025-09-16 | 5.46 | -1.80% | 1,374.72 万 | 2,740.89 万 | 4,637.12 万 | 4,866.04 万 | -1,595.10 万 | 3.78% | -13.80 | 5.50 | 27.1% | 中度控盘 |
| 2025-09-15 | 5.56 | 1.09% | 2,176.47 万 | 1,474.39 万 | 9,286.38 万 | 5,539.23 万 | 4,449.24 万 | 5.65% | -14.05 | 5.57 | 31.5% | 中度控盘 |
| 2025-09-12 | 5.50 | -2.83% | 1,379.45 万 | 5,733.61 万 | 5,459.60 万 | 7,652.40 万 | -6,546.96 万 | 5.83% | -13.90 | 5.57 | 23.7% | 轻度控盘 |
| 2025-09-11 | 5.66 | 5.99% | 6,214.01 万 | 2,421.43 万 | 1.31 亿 | 1.15 亿 | 5,417.88 万 | 8.97% | -14.31 | 5.59 | 33.3% | 中度控盘 |
| 2025-09-10 | 5.34 | -2.55% | 1,566.40 万 | 2,386.29 万 | 6,257.30 万 | 7,537.59 万 | -2,100.18 万 | 4.96% | -13.50 | 5.33 | 28.2% | 中度控盘 |
| 2025-09-09 | 5.48 | -0.18% | 5,863.61 万 | 2,756.42 万 | 9,860.02 万 | 8,105.05 万 | 4,862.17 万 | 7.44% | -13.85 | 5.52 | 32.2% | 中度控盘 |
| 2025-09-08 | 5.49 | -2.31% | 2,985.20 万 | 3,197.45 万 | 8,456.65 万 | 8,237.87 万 | 6.53 万 | 7.48% | -13.88 | 5.43 | 31.9% | 中度控盘 |
| 2025-09-05 | 5.62 | 1.44% | 3,772.73 万 | 4,720.51 万 | 1.69 亿 | 1.28 亿 | 3,159.36 万 | 12.34% | -14.20 | 5.60 | 32.3% | 中度控盘 |
| 2025-09-04 | 5.54 | 9.92% | 9,067.67 万 | 965.80 万 | 2,536.34 万 | 3,361.17 万 | 7,277.05 万 | 2.48% | -14.00 | 5.46 | 57.4% | 完全控盘 |
| 2025-09-03 | 5.04 | -2.51% | 67.12 万 | 402.58 万 | 2,264.33 万 | 2,043.87 万 | -115.00 万 | 1.94% | -12.74 | 5.10 | 24.0% | 轻度控盘 |
| 2025-09-02 | 5.17 | -1.34% | 270.77 万 | 1,633.25 万 | 3,066.26 万 | 3,187.87 万 | -1,484.09 万 | 2.58% | -13.07 | 5.19 | 24.9% | 轻度控盘 |